Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.42 | 29.76 | 29.21 | 29.32 | 71,355 | -0.02(-0.07%) |
Sep 29, 2022 | 29.48 | 29.48 | 29.19 | 29.34 | 6,364 | -0.62(-2.07%) |
Sep 28, 2022 | 29.43 | 30.11 | 29.43 | 29.96 | 10,811 | +0.49(+1.68%) |
Sep 27, 2022 | 29.86 | 29.96 | 29.30 | 29.47 | 13,977 | -0.33(-1.10%) |
Sep 26, 2022 | 29.86 | 30.12 | 29.56 | 29.79 | 9,928 | -0.24(-0.81%) |
Sep 23, 2022 | 30.35 | 30.35 | 29.82 | 30.04 | 18,867 | -0.75(-2.43%) |
Sep 22, 2022 | 31.07 | 31.16 | 30.79 | 30.79 | 10,857 | -0.41(-1.32%) |
Sep 21, 2022 | 31.65 | 31.70 | 31.20 | 31.20 | 8,055 | -0.46(-1.46%) |
Sep 20, 2022 | 31.78 | 31.82 | 31.46 | 31.66 | 21,714 | -0.41(-1.29%) |
Sep 19, 2022 | 31.89 | 32.10 | 31.80 | 32.07 | 2,291 | +0.14(+0.45%) |
Sep 16, 2022 | 31.77 | 32.00 | 31.73 | 31.93 | 5,721 | -0.24(-0.75%) |
Sep 15, 2022 | 32.17 | 32.51 | 32.10 | 32.17 | 7,160 | -0.19(-0.59%) |
Sep 14, 2022 | 32.42 | 32.51 | 32.28 | 32.36 | 5,130 | +0.06(+0.18%) |
Sep 13, 2022 | 32.91 | 32.91 | 32.30 | 32.30 | 8,848 | -1.22(-3.64%) |
Sep 12, 2022 | 33.44 | 33.63 | 33.44 | 33.52 | 9,818 | +0.49(+1.48%) |
Sep 09, 2022 | 32.88 | 33.13 | 32.86 | 33.03 | 5,683 | +0.61(+1.87%) |
Sep 08, 2022 | 32.07 | 32.49 | 32.05 | 32.43 | 5,673 | +0.06(+0.18%) |
Sep 07, 2022 | 31.78 | 32.37 | 31.78 | 32.37 | 6,293 | +0.57(+1.78%) |
Sep 06, 2022 | 32.07 | 32.12 | 31.72 | 31.80 | 5,863 | -0.22(-0.69%) |
Sep 02, 2022 | 32.49 | 32.53 | 31.99 | 32.02 | 2,587 | -0.28(-0.86%) |
Sep 01, 2022 | 32.21 | 32.31 | 32.03 | 32.30 | 13,725 | -0.34(-1.03%) |
Aug 31, 2022 | 32.81 | 32.97 | 32.58 | 32.64 | 6,123 | +0.04(+0.12%) |
Aug 30, 2022 | 33.02 | 33.02 | 32.58 | 32.60 | 2,500 | -0.18(-0.56%) |
Aug 29, 2022 | 32.87 | 33.08 | 32.77 | 32.78 | 4,626 | -0.18(-0.55%) |
Aug 26, 2022 | 34.14 | 34.14 | 32.97 | 32.97 | 6,388 | -0.95(-2.80%) |
Aug 25, 2022 | 33.56 | 33.93 | 33.56 | 33.92 | 28,900 | +0.49(+1.47%) |
Aug 24, 2022 | 33.32 | 33.62 | 33.32 | 33.43 | 3,543 | +0.19(+0.58%) |
Aug 23, 2022 | 33.25 | 33.45 | 33.24 | 33.24 | 15,717 | -0.08(-0.23%) |
Aug 22, 2022 | 33.61 | 33.63 | 32.91 | 33.31 | 8,271 | -0.60(-1.76%) |
Aug 19, 2022 | 34.04 | 34.04 | 33.91 | 33.91 | 2,454 | -0.56(-1.62%) |
Aug 18, 2022 | 34.57 | 34.57 | 34.38 | 34.47 | 3,181 | -0.05(-0.14%) |
Aug 17, 2022 | 34.54 | 34.71 | 34.45 | 34.51 | 4,279 | -0.39(-1.13%) |
Aug 16, 2022 | 34.73 | 35.02 | 34.66 | 34.91 | 13,406 | +0.13(+0.39%) |
Aug 15, 2022 | 34.64 | 34.92 | 34.62 | 34.77 | 4,026 | -0.12(-0.36%) |
Aug 12, 2022 | 34.59 | 34.90 | 34.59 | 34.90 | 5,059 | +0.25(+0.72%) |
Aug 11, 2022 | 34.81 | 34.94 | 34.58 | 34.65 | 10,463 | +0.11(+0.31%) |
Aug 10, 2022 | 34.28 | 34.57 | 34.28 | 34.54 | 19,744 | +0.66(+1.96%) |
Aug 09, 2022 | 33.96 | 34.00 | 33.81 | 33.88 | 7,453 | -0.19(-0.56%) |
Aug 08, 2022 | 34.29 | 34.41 | 34.07 | 34.07 | 4,142 | -0.03(-0.08%) |
Aug 05, 2022 | 33.85 | 34.16 | 33.85 | 34.10 | 12,924 | -0.10(-0.28%) |
Aug 04, 2022 | 34.27 | 34.34 | 34.11 | 34.20 | 5,319 | +0.08(+0.23%) |
Aug 03, 2022 | 33.80 | 34.16 | 33.75 | 34.12 | 17,972 | +0.46(+1.37%) |
Aug 02, 2022 | 33.64 | 33.91 | 33.55 | 33.66 | 11,863 | -0.21(-0.62%) |
Aug 01, 2022 | 33.77 | 34.04 | 33.73 | 33.87 | 47,505 | +0.06(+0.17%) |
Jul 29, 2022 | 33.48 | 33.88 | 32.44 | 33.81 | 29,797 | +0.30(+0.89%) |
Jul 28, 2022 | 33.38 | 33.56 | 33.14 | 33.51 | 26,648 | +0.19(+0.58%) |
Jul 27, 2022 | 32.92 | 33.50 | 32.87 | 33.32 | 9,215 | +0.76(+2.33%) |
Jul 26, 2022 | 32.76 | 32.81 | 32.53 | 32.56 | 7,624 | -0.47(-1.43%) |
Jul 25, 2022 | 33.14 | 33.15 | 32.93 | 33.03 | 12,035 | +0.14(+0.44%) |
Jul 22, 2022 | 33.24 | 33.24 | 32.82 | 32.89 | 28,787 | -0.35(-1.04%) |
Jul 21, 2022 | 32.80 | 33.24 | 32.80 | 33.24 | 11,205 | +0.37(+1.11%) |
Jul 20, 2022 | 32.83 | 33.03 | 32.76 | 32.87 | 11,639 | +0.02(+0.06%) |
Jul 19, 2022 | 32.52 | 32.92 | 32.52 | 32.85 | 7,364 | +0.77(+2.40%) |
Jul 18, 2022 | 32.45 | 32.57 | 32.04 | 32.08 | 11,861 | +0.17(+0.54%) |
Jul 15, 2022 | 31.73 | 31.91 | 31.67 | 31.91 | 2,186 | +0.46(+1.47%) |
Jul 14, 2022 | 31.39 | 31.47 | 31.08 | 31.45 | 5,928 | -0.40(-1.27%) |
Jul 13, 2022 | 31.57 | 32.10 | 31.55 | 31.85 | 8,861 | -0.16(-0.51%) |
Jul 12, 2022 | 32.08 | 32.37 | 31.98 | 32.02 | 5,042 | -0.15(-0.48%) |
Jul 11, 2022 | 32.36 | 32.36 | 32.17 | 32.17 | 12,186 | -0.57(-1.73%) |
Jul 08, 2022 | 32.76 | 32.99 | 32.62 | 32.74 | 6,616 | -0.11(-0.32%) |
Jul 07, 2022 | 32.68 | 32.91 | 32.68 | 32.84 | 4,915 | +0.68(+2.12%) |
Jul 06, 2022 | 32.15 | 32.33 | 32.00 | 32.16 | 3,840 | -0.13(-0.42%) |
Jul 05, 2022 | 31.93 | 32.29 | 31.69 | 32.29 | 8,627 | -0.44(-1.35%) |