Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.95 | 27.95 | 27.41 | 27.41 | 11,423 | -0.27(-0.99%) |
Sep 29, 2022 | 28.06 | 28.45 | 27.52 | 27.69 | 38,798 | -0.42(-1.51%) |
Sep 28, 2022 | 27.74 | 28.21 | 27.61 | 28.11 | 18,989 | +0.33(+1.19%) |
Sep 27, 2022 | 28.36 | 28.47 | 27.58 | 27.78 | 14,478 | -0.24(-0.84%) |
Sep 26, 2022 | 28.02 | 28.35 | 27.97 | 28.02 | 17,481 | -0.07(-0.24%) |
Sep 23, 2022 | 28.25 | 28.37 | 27.61 | 28.08 | 13,476 | -0.39(-1.36%) |
Sep 22, 2022 | 29.03 | 29.32 | 28.18 | 28.47 | 42,543 | -0.59(-2.04%) |
Sep 21, 2022 | 29.05 | 29.71 | 28.94 | 29.06 | 18,843 | -0.09(-0.32%) |
Sep 20, 2022 | 29.27 | 29.30 | 28.95 | 29.16 | 14,291 | -0.34(-1.15%) |
Sep 19, 2022 | 28.97 | 29.49 | 28.97 | 29.49 | 11,280 | +0.13(+0.45%) |
Sep 16, 2022 | 29.10 | 29.38 | 28.99 | 29.36 | 36,994 | -0.01(-0.03%) |
Sep 15, 2022 | 29.49 | 29.67 | 29.25 | 29.37 | 17,394 | +0.21(+0.71%) |
Sep 14, 2022 | 29.33 | 30.43 | 29.09 | 29.17 | 25,150 | -0.25(-0.86%) |
Sep 13, 2022 | 29.77 | 29.77 | 29.26 | 29.42 | 14,564 | -0.77(-2.56%) |
Sep 12, 2022 | 30.26 | 30.48 | 29.81 | 30.19 | 21,049 | -0.07(-0.22%) |
Sep 09, 2022 | 29.82 | 30.44 | 29.81 | 30.26 | 17,418 | +0.65(+2.19%) |
Sep 08, 2022 | 29.40 | 30.17 | 29.33 | 29.61 | 44,863 | +0.16(+0.54%) |
Sep 07, 2022 | 28.72 | 29.56 | 28.71 | 29.45 | 18,198 | +0.69(+2.39%) |
Sep 06, 2022 | 29.69 | 29.69 | 28.66 | 28.76 | 34,414 | -0.94(-3.17%) |
Sep 02, 2022 | 29.95 | 30.14 | 29.57 | 29.70 | 17,243 | -0.15(-0.50%) |
Sep 01, 2022 | 29.69 | 29.92 | 29.61 | 29.85 | 23,991 | +0.17(+0.57%) |
Aug 31, 2022 | 29.71 | 29.96 | 29.60 | 29.68 | 22,308 | -0.10(-0.35%) |
Aug 30, 2022 | 30.04 | 30.08 | 29.76 | 29.79 | 21,798 | -0.35(-1.16%) |
Aug 29, 2022 | 30.07 | 30.42 | 29.90 | 30.14 | 21,976 | -0.19(-0.62%) |
Aug 26, 2022 | 30.81 | 30.81 | 30.22 | 30.32 | 20,313 | -0.30(-0.98%) |
Aug 25, 2022 | 30.32 | 30.97 | 30.32 | 30.62 | 15,074 | +0.23(+0.74%) |
Aug 24, 2022 | 30.48 | 30.65 | 30.23 | 30.40 | 16,711 | -0.29(-0.95%) |
Aug 23, 2022 | 31.06 | 31.13 | 30.57 | 30.69 | 17,964 | -0.44(-1.42%) |
Aug 22, 2022 | 31.49 | 31.49 | 30.94 | 31.13 | 12,083 | -0.66(-2.07%) |
Aug 19, 2022 | 31.68 | 32.03 | 31.26 | 31.79 | 38,306 | -0.14(-0.44%) |
Aug 18, 2022 | 32.16 | 32.16 | 31.72 | 31.93 | 16,000 | -0.18(-0.56%) |
Aug 17, 2022 | 32.05 | 32.33 | 31.84 | 32.11 | 14,502 | -0.18(-0.55%) |
Aug 16, 2022 | 31.88 | 32.40 | 31.88 | 32.29 | 18,798 | +0.47(+1.48%) |
Aug 15, 2022 | 31.55 | 31.84 | 31.41 | 31.82 | 22,108 | +0.17(+0.54%) |
Aug 12, 2022 | 31.72 | 31.78 | 31.14 | 31.65 | 48,791 | +0.41(+1.33%) |
Aug 11, 2022 | 31.24 | 31.26 | 30.89 | 31.24 | 28,814 | +0.29(+0.94%) |
Aug 10, 2022 | 31.37 | 31.53 | 30.95 | 30.95 | 17,722 | -0.14(-0.45%) |
Aug 09, 2022 | 30.68 | 31.11 | 30.41 | 31.09 | 29,043 | +0.56(+1.84%) |
Aug 08, 2022 | 30.20 | 30.67 | 30.20 | 30.53 | 36,817 | +0.22(+0.71%) |
Aug 05, 2022 | 29.96 | 30.34 | 29.96 | 30.31 | 14,149 | +0.34(+1.12%) |
Aug 04, 2022 | 30.02 | 30.28 | 29.73 | 29.97 | 42,698 | -0.18(-0.59%) |
Aug 03, 2022 | 30.42 | 30.42 | 30.01 | 30.15 | 23,445 | -0.15(-0.49%) |
Aug 02, 2022 | 30.97 | 30.97 | 30.27 | 30.30 | 24,689 | -0.79(-2.53%) |
Aug 01, 2022 | 30.48 | 31.26 | 30.42 | 31.09 | 58,474 | +0.40(+1.31%) |
Jul 29, 2022 | 30.58 | 30.89 | 30.58 | 30.68 | 27,755 | +0.16(+0.52%) |
Jul 28, 2022 | 31.19 | 31.19 | 30.34 | 30.53 | 41,631 | +0.46(+1.53%) |
Jul 27, 2022 | 30.12 | 30.21 | 29.72 | 30.07 | 38,396 | +0.20(+0.66%) |
Jul 26, 2022 | 29.71 | 30.24 | 29.66 | 29.87 | 46,543 | +0.15(+0.50%) |
Jul 25, 2022 | 29.53 | 29.88 | 29.45 | 29.72 | 37,126 | +0.40(+1.37%) |
Jul 22, 2022 | 29.58 | 29.58 | 29.14 | 29.32 | 25,915 | -0.24(-0.82%) |
Jul 21, 2022 | 29.49 | 29.72 | 29.45 | 29.56 | 20,343 | -0.26(-0.88%) |
Jul 20, 2022 | 29.80 | 29.95 | 29.55 | 29.82 | 23,870 | -0.21(-0.69%) |
Jul 19, 2022 | 29.86 | 30.23 | 29.84 | 30.03 | 36,953 | +0.52(+1.78%) |
Jul 18, 2022 | 29.02 | 29.56 | 29.02 | 29.51 | 44,117 | +0.53(+1.84%) |
Jul 15, 2022 | 28.75 | 29.14 | 28.75 | 28.97 | 20,526 | +0.53(+1.88%) |
Jul 14, 2022 | 28.99 | 28.99 | 28.18 | 28.44 | 25,791 | -0.78(-2.66%) |
Jul 13, 2022 | 29.33 | 29.67 | 29.13 | 29.21 | 15,034 | -0.42(-1.42%) |
Jul 12, 2022 | 29.60 | 29.83 | 29.56 | 29.64 | 16,807 | +0.01(+0.03%) |
Jul 11, 2022 | 29.47 | 29.74 | 29.32 | 29.63 | 32,937 | +0.13(+0.44%) |
Jul 08, 2022 | 29.20 | 29.69 | 29.04 | 29.50 | 35,725 | +0.33(+1.12%) |
Jul 07, 2022 | 29.44 | 29.48 | 29.12 | 29.17 | 19,723 | -0.03(-0.10%) |
Jul 06, 2022 | 29.71 | 29.91 | 29.16 | 29.20 | 21,015 | -0.52(-1.76%) |
Jul 05, 2022 | 29.21 | 29.95 | 29.01 | 29.72 | 67,792 | +0.25(+0.86%) |