Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.86 | 29.49 | 28.08 | 28.25 | 773,819 | +0.11(+0.38%) |
Sep 29, 2022 | 27.91 | 28.21 | 27.32 | 28.14 | 283,692 | -0.13(-0.45%) |
Sep 28, 2022 | 28.09 | 28.44 | 27.75 | 28.27 | 223,819 | +0.38(+1.37%) |
Sep 27, 2022 | 27.81 | 28.14 | 27.33 | 27.89 | 222,734 | +0.32(+1.17%) |
Sep 26, 2022 | 27.69 | 28.06 | 27.35 | 27.57 | 205,838 | -0.21(-0.74%) |
Sep 23, 2022 | 28.52 | 28.57 | 27.51 | 27.77 | 197,594 | -1.10(-3.80%) |
Sep 22, 2022 | 29.46 | 29.54 | 28.76 | 28.87 | 221,676 | -0.72(-2.45%) |
Sep 21, 2022 | 30.17 | 30.53 | 29.54 | 29.59 | 181,276 | -0.42(-1.40%) |
Sep 20, 2022 | 30.12 | 30.36 | 29.87 | 30.01 | 179,629 | -0.47(-1.54%) |
Sep 19, 2022 | 29.47 | 30.58 | 29.47 | 30.48 | 184,233 | +0.56(+1.86%) |
Sep 16, 2022 | 30.41 | 30.65 | 29.69 | 29.92 | 1,253,262 | -0.96(-3.10%) |
Sep 15, 2022 | 31.35 | 31.66 | 30.81 | 30.88 | 229,800 | -0.67(-2.11%) |
Sep 14, 2022 | 31.05 | 31.57 | 30.78 | 31.55 | 275,014 | +0.58(+1.86%) |
Sep 13, 2022 | 31.72 | 31.85 | 30.85 | 30.97 | 233,929 | -1.62(-4.98%) |
Sep 12, 2022 | 32.22 | 32.65 | 32.08 | 32.59 | 200,722 | +0.68(+2.11%) |
Sep 09, 2022 | 31.60 | 32.08 | 31.53 | 31.92 | 161,276 | +0.69(+2.22%) |
Sep 08, 2022 | 30.65 | 31.41 | 30.45 | 31.22 | 196,335 | +0.29(+0.95%) |
Sep 07, 2022 | 30.14 | 30.97 | 30.06 | 30.93 | 191,522 | +0.75(+2.50%) |
Sep 06, 2022 | 30.04 | 30.44 | 29.84 | 30.18 | 343,582 | +0.46(+1.55%) |
Sep 02, 2022 | 30.72 | 30.72 | 29.42 | 29.72 | 179,588 | -0.56(-1.84%) |
Sep 01, 2022 | 30.32 | 30.39 | 29.87 | 30.28 | 176,099 | -0.10(-0.32%) |
Aug 31, 2022 | 31.25 | 31.25 | 30.29 | 30.37 | 197,968 | -0.84(-2.69%) |
Aug 30, 2022 | 31.27 | 31.48 | 30.86 | 31.21 | 259,906 | -0.14(-0.44%) |
Aug 29, 2022 | 31.47 | 31.96 | 31.23 | 31.35 | 104,434 | -0.41(-1.29%) |
Aug 26, 2022 | 33.26 | 33.26 | 31.69 | 31.76 | 150,948 | -1.42(-4.27%) |
Aug 25, 2022 | 32.52 | 33.27 | 32.37 | 33.18 | 119,190 | +0.93(+2.88%) |
Aug 24, 2022 | 32.02 | 32.33 | 31.85 | 32.25 | 115,774 | +0.34(+1.07%) |
Aug 23, 2022 | 31.81 | 32.35 | 31.79 | 31.91 | 108,222 | -0.13(-0.39%) |
Aug 22, 2022 | 32.73 | 32.73 | 31.98 | 32.04 | 135,399 | -1.23(-3.69%) |
Aug 19, 2022 | 34.15 | 34.20 | 33.15 | 33.26 | 125,053 | -1.06(-3.09%) |
Aug 18, 2022 | 34.05 | 34.40 | 34.03 | 34.32 | 94,753 | +0.23(+0.69%) |
Aug 17, 2022 | 34.15 | 34.40 | 33.72 | 34.09 | 119,210 | -0.50(-1.44%) |
Aug 16, 2022 | 34.14 | 34.62 | 33.89 | 34.59 | 144,261 | +0.38(+1.11%) |
Aug 15, 2022 | 33.80 | 34.53 | 33.80 | 34.21 | 166,701 | +0.07(+0.20%) |
Aug 12, 2022 | 33.94 | 34.19 | 33.59 | 34.14 | 151,275 | +0.35(+1.04%) |
Aug 11, 2022 | 33.92 | 34.34 | 33.62 | 33.79 | 188,508 | +0.23(+0.70%) |
Aug 10, 2022 | 33.08 | 33.78 | 32.98 | 33.55 | 200,865 | +1.13(+3.48%) |
Aug 09, 2022 | 32.74 | 32.74 | 32.16 | 32.42 | 141,456 | -0.24(-0.74%) |
Aug 08, 2022 | 33.11 | 33.43 | 32.45 | 32.67 | 175,829 | -0.21(-0.65%) |
Aug 05, 2022 | 32.68 | 33.03 | 32.52 | 32.88 | 149,480 | +0.02(+0.06%) |
Aug 04, 2022 | 33.09 | 33.35 | 32.72 | 32.86 | 231,438 | -0.13(-0.38%) |
Aug 03, 2022 | 32.71 | 33.12 | 32.09 | 32.99 | 178,686 | +0.39(+1.19%) |
Aug 02, 2022 | 32.75 | 33.07 | 32.07 | 32.60 | 237,907 | -0.46(-1.38%) |
Aug 01, 2022 | 32.40 | 33.52 | 32.11 | 33.06 | 266,093 | +0.14(+0.41%) |
Jul 29, 2022 | 30.73 | 33.01 | 28.81 | 32.92 | 593,482 | -0.85(-2.51%) |
Jul 28, 2022 | 32.95 | 34.06 | 32.80 | 33.77 | 261,554 | +0.93(+2.85%) |
Jul 27, 2022 | 32.07 | 33.08 | 32.07 | 32.83 | 136,420 | +0.70(+2.18%) |
Jul 26, 2022 | 32.05 | 32.40 | 31.90 | 32.13 | 103,283 | +0.11(+0.33%) |
Jul 25, 2022 | 31.87 | 32.17 | 31.57 | 32.03 | 157,958 | +0.33(+1.04%) |
Jul 22, 2022 | 31.83 | 32.03 | 31.34 | 31.69 | 129,090 | -0.01(-0.03%) |
Jul 21, 2022 | 31.34 | 31.78 | 30.89 | 31.70 | 180,088 | -0.04(-0.12%) |
Jul 20, 2022 | 31.36 | 31.91 | 31.23 | 31.74 | 172,712 | +0.38(+1.21%) |
Jul 19, 2022 | 30.20 | 31.41 | 30.20 | 31.36 | 169,674 | +1.28(+4.27%) |
Jul 18, 2022 | 30.51 | 30.65 | 29.91 | 30.08 | 125,638 | -0.01(-0.03%) |
Jul 15, 2022 | 30.13 | 30.39 | 29.48 | 30.09 | 133,749 | +0.57(+1.95%) |
Jul 14, 2022 | 29.30 | 29.62 | 28.97 | 29.51 | 130,325 | -0.27(-0.92%) |
Jul 13, 2022 | 29.62 | 29.99 | 29.33 | 29.79 | 129,280 | -0.21(-0.71%) |
Jul 12, 2022 | 29.63 | 30.36 | 29.48 | 30.00 | 151,691 | +0.36(+1.21%) |
Jul 11, 2022 | 29.73 | 29.81 | 29.25 | 29.64 | 154,366 | -0.29(-0.98%) |
Jul 08, 2022 | 29.94 | 30.05 | 29.25 | 29.93 | 200,893 | -0.11(-0.36%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.62 | 30.04 | 171,397 | +0.31(+1.05%) |
Jul 06, 2022 | 30.10 | 30.33 | 29.09 | 29.73 | 141,266 | -0.56(-1.86%) |
Jul 05, 2022 | 30.11 | 30.55 | 29.20 | 30.29 | 239,192 | -0.42(-1.36%) |