Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.92 | 30.09 | 29.44 | 30.04 | 11,729 | +0.13(+0.43%) |
Sep 29, 2022 | 29.79 | 30.27 | 29.77 | 29.91 | 25,005 | +0.48(+1.63%) |
Sep 28, 2022 | 29.88 | 29.97 | 29.37 | 29.43 | 57,857 | -0.45(-1.51%) |
Sep 27, 2022 | 29.29 | 30.28 | 29.29 | 29.88 | 49,299 | +0.03(+0.10%) |
Sep 26, 2022 | 29.36 | 29.85 | 28.93 | 29.85 | 35,953 | +0.81(+2.79%) |
Sep 23, 2022 | 28.55 | 29.49 | 28.55 | 29.04 | 65,866 | +0.70(+2.47%) |
Sep 22, 2022 | 28.27 | 28.53 | 28.09 | 28.34 | 24,643 | -0.03(-0.11%) |
Sep 21, 2022 | 27.88 | 28.37 | 27.62 | 28.37 | 55,863 | +0.36(+1.29%) |
Sep 20, 2022 | 28.22 | 28.28 | 27.92 | 28.01 | 32,592 | +0.13(+0.47%) |
Sep 19, 2022 | 28.76 | 28.76 | 27.88 | 27.88 | 58,110 | -0.61(-2.14%) |
Sep 16, 2022 | 28.69 | 28.98 | 28.31 | 28.49 | 27,939 | -0.03(-0.11%) |
Sep 15, 2022 | 28.55 | 28.58 | 28.27 | 28.52 | 8,372 | +0.20(+0.71%) |
Sep 14, 2022 | 28.50 | 28.64 | 28.21 | 28.32 | 56,734 | -0.11(-0.39%) |
Sep 13, 2022 | 27.89 | 28.71 | 27.84 | 28.43 | 106,235 | +1.15(+4.22%) |
Sep 12, 2022 | 27.24 | 27.45 | 27.14 | 27.28 | 57,198 | -0.27(-0.98%) |
Sep 09, 2022 | 27.48 | 27.55 | 27.29 | 27.55 | 181,769 | -0.12(-0.43%) |
Sep 08, 2022 | 27.87 | 27.90 | 27.63 | 27.67 | 173,510 | -0.05(-0.18%) |
Sep 07, 2022 | 28.38 | 28.38 | 27.72 | 27.72 | 8,278 | -0.52(-1.84%) |
Sep 06, 2022 | 28.01 | 28.59 | 27.99 | 28.24 | 126,903 | -0.01(-0.04%) |
Sep 02, 2022 | 27.67 | 28.34 | 27.51 | 28.25 | 82,493 | +0.12(+0.43%) |
Sep 01, 2022 | 28.42 | 28.77 | 28.11 | 28.13 | 67,823 | -0.06(-0.21%) |
Aug 31, 2022 | 28.06 | 28.43 | 28.06 | 28.19 | 12,330 | -0.26(-0.91%) |
Aug 30, 2022 | 28.22 | 28.55 | 28.22 | 28.45 | 11,259 | +0.26(+0.92%) |
Aug 29, 2022 | 28.59 | 28.64 | 28.15 | 28.19 | 33,242 | -0.23(-0.81%) |
Aug 26, 2022 | 27.41 | 28.55 | 27.41 | 28.42 | 26,104 | +0.95(+3.46%) |
Aug 25, 2022 | 27.80 | 27.80 | 27.41 | 27.47 | 28,952 | -0.36(-1.28%) |
Aug 24, 2022 | 28.16 | 28.16 | 27.83 | 27.83 | 7,966 | -0.34(-1.22%) |
Aug 23, 2022 | 28.54 | 28.54 | 28.11 | 28.17 | 13,421 | -0.22(-0.77%) |
Aug 22, 2022 | 28.19 | 28.44 | 28.10 | 28.39 | 225,803 | +0.63(+2.27%) |
Aug 19, 2022 | 27.86 | 28.01 | 27.66 | 27.76 | 57,560 | +0.48(+1.77%) |
Aug 18, 2022 | 27.42 | 27.42 | 27.17 | 27.28 | 29,376 | -0.06(-0.23%) |
Aug 17, 2022 | 27.38 | 27.57 | 27.18 | 27.34 | 3,879 | +0.16(+0.59%) |
Aug 16, 2022 | 27.25 | 27.25 | 27.04 | 27.18 | 7,367 | +0.05(+0.19%) |
Aug 15, 2022 | 27.38 | 27.38 | 27.12 | 27.13 | 4,892 | -0.19(-0.71%) |
Aug 12, 2022 | 27.45 | 27.45 | 27.16 | 27.32 | 7,237 | -0.18(-0.66%) |
Aug 11, 2022 | 27.48 | 27.60 | 27.37 | 27.50 | 3,796 | +0.06(+0.22%) |
Aug 10, 2022 | 27.75 | 27.82 | 27.36 | 27.44 | 13,682 | -0.76(-2.69%) |
Aug 09, 2022 | 28.22 | 28.25 | 28.20 | 28.20 | 1,434 | +0.13(+0.46%) |
Aug 08, 2022 | 27.91 | 28.18 | 27.89 | 28.07 | 6,251 | +0.07(+0.23%) |
Aug 05, 2022 | 28.46 | 28.46 | 28.01 | 28.01 | 7,215 | -0.08(-0.29%) |
Aug 04, 2022 | 27.89 | 28.10 | 27.86 | 28.09 | 4,502 | +0.35(+1.27%) |
Aug 03, 2022 | 27.93 | 28.02 | 27.71 | 27.74 | 28,421 | -0.63(-2.21%) |
Aug 02, 2022 | 28.09 | 28.44 | 27.74 | 28.36 | 7,752 | +0.38(+1.34%) |
Aug 01, 2022 | 27.54 | 28.00 | 27.47 | 27.99 | 8,273 | +0.49(+1.80%) |
Jul 29, 2022 | 29.09 | 29.09 | 27.43 | 27.50 | 19,955 | -0.43(-1.54%) |
Jul 28, 2022 | 28.31 | 28.39 | 27.92 | 27.92 | 5,997 | -0.53(-1.85%) |
Jul 27, 2022 | 28.61 | 28.61 | 28.29 | 28.45 | 32,150 | -0.56(-1.94%) |
Jul 26, 2022 | 28.96 | 29.19 | 28.90 | 29.01 | 14,789 | +0.12(+0.42%) |
Jul 25, 2022 | 28.73 | 28.89 | 28.73 | 28.89 | 10,085 | -0.01(-0.05%) |
Jul 22, 2022 | 28.87 | 29.00 | 28.67 | 28.90 | 8,967 | +0.13(+0.47%) |
Jul 21, 2022 | 28.96 | 28.96 | 28.77 | 28.77 | 700 | -0.15(-0.52%) |
Jul 20, 2022 | 29.27 | 29.27 | 28.90 | 28.92 | 3,192 | -0.07(-0.24%) |
Jul 19, 2022 | 29.26 | 29.26 | 28.86 | 28.99 | 4,896 | -0.66(-2.24%) |
Jul 18, 2022 | 29.22 | 29.70 | 28.93 | 29.65 | 10,880 | +0.45(+1.53%) |
Jul 15, 2022 | 29.39 | 29.60 | 29.16 | 29.21 | 11,189 | -0.55(-1.86%) |
Jul 14, 2022 | 30.15 | 30.20 | 29.64 | 29.76 | 6,705 | +0.14(+0.48%) |
Jul 13, 2022 | 29.91 | 29.91 | 29.40 | 29.62 | 4,315 | -0.00(-0.02%) |
Jul 12, 2022 | 29.50 | 29.62 | 29.18 | 29.62 | 5,213 | +0.18(+0.62%) |
Jul 11, 2022 | 29.29 | 29.47 | 29.11 | 29.44 | 8,547 | +0.52(+1.80%) |
Jul 08, 2022 | 29.17 | 29.30 | 28.90 | 28.92 | 5,790 | -0.29(-0.99%) |
Jul 07, 2022 | 29.24 | 29.25 | 29.06 | 29.21 | 6,344 | -0.26(-0.88%) |
Jul 06, 2022 | 29.42 | 29.79 | 29.30 | 29.47 | 7,865 | -0.06(-0.20%) |
Jul 05, 2022 | 29.98 | 30.10 | 29.42 | 29.53 | 11,174 | +0.09(+0.31%) |