Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.48 | 29.03 | 28.48 | 28.48 | 4,446 | -0.22(-0.78%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.32 | 28.71 | 10,754 | -0.76(-2.57%) |
Sep 28, 2022 | 28.70 | 29.51 | 28.70 | 29.46 | 12,004 | +1.06(+3.72%) |
Sep 27, 2022 | 28.44 | 28.82 | 28.12 | 28.41 | 11,149 | +0.30(+1.07%) |
Sep 26, 2022 | 28.60 | 28.90 | 28.08 | 28.11 | 6,741 | -0.60(-2.09%) |
Sep 23, 2022 | 29.14 | 29.14 | 28.39 | 28.71 | 13,019 | -1.20(-4.02%) |
Sep 22, 2022 | 30.70 | 30.70 | 29.91 | 29.91 | 3,177 | -0.86(-2.80%) |
Sep 21, 2022 | 31.41 | 31.72 | 30.75 | 30.77 | 2,216 | -0.56(-1.80%) |
Sep 20, 2022 | 31.44 | 31.48 | 31.27 | 31.33 | 4,019 | -0.50(-1.57%) |
Sep 19, 2022 | 31.09 | 31.91 | 31.09 | 31.83 | 7,338 | +0.17(+0.53%) |
Sep 16, 2022 | 31.59 | 31.66 | 31.41 | 31.66 | 2,009 | -0.87(-2.66%) |
Sep 15, 2022 | 32.67 | 33.13 | 32.42 | 32.53 | 4,493 | -0.46(-1.38%) |
Sep 14, 2022 | 32.77 | 33.29 | 32.64 | 32.98 | 9,451 | +0.39(+1.20%) |
Sep 13, 2022 | 33.10 | 33.10 | 32.57 | 32.59 | 1,774 | -1.38(-4.06%) |
Sep 12, 2022 | 33.81 | 33.99 | 33.57 | 33.97 | 7,217 | +0.42(+1.24%) |
Sep 09, 2022 | 32.95 | 33.62 | 32.95 | 33.55 | 10,721 | +1.03(+3.16%) |
Sep 08, 2022 | 31.95 | 32.53 | 31.95 | 32.53 | 2,295 | +0.45(+1.39%) |
Sep 07, 2022 | 31.47 | 32.13 | 31.47 | 32.08 | 3,598 | +0.53(+1.69%) |
Sep 06, 2022 | 31.98 | 31.98 | 31.55 | 31.55 | 5,149 | -0.30(-0.95%) |
Sep 02, 2022 | 32.34 | 32.36 | 31.75 | 31.85 | 3,759 | -0.01(-0.02%) |
Sep 01, 2022 | 32.24 | 32.24 | 31.44 | 31.85 | 5,996 | -0.97(-2.97%) |
Aug 31, 2022 | 32.97 | 33.05 | 32.82 | 32.83 | 5,185 | -0.16(-0.47%) |
Aug 30, 2022 | 33.80 | 33.80 | 32.85 | 32.98 | 6,230 | -0.91(-2.68%) |
Aug 29, 2022 | 33.65 | 34.14 | 33.65 | 33.89 | 3,457 | -0.27(-0.79%) |
Aug 26, 2022 | 35.32 | 35.32 | 34.12 | 34.16 | 5,951 | -1.27(-3.58%) |
Aug 25, 2022 | 34.82 | 35.44 | 34.82 | 35.43 | 5,057 | +0.64(+1.83%) |
Aug 24, 2022 | 34.45 | 34.82 | 34.45 | 34.80 | 5,916 | +0.43(+1.27%) |
Aug 23, 2022 | 34.44 | 34.54 | 34.35 | 34.36 | 3,573 | +0.23(+0.66%) |
Aug 22, 2022 | 34.36 | 34.39 | 34.11 | 34.13 | 5,499 | -0.69(-1.99%) |
Aug 19, 2022 | 35.13 | 35.13 | 34.82 | 34.83 | 4,413 | -0.93(-2.60%) |
Aug 18, 2022 | 35.23 | 35.85 | 35.23 | 35.76 | 5,978 | +0.56(+1.60%) |
Aug 17, 2022 | 35.45 | 35.53 | 35.19 | 35.19 | 10,326 | -0.73(-2.03%) |
Aug 16, 2022 | 35.93 | 36.29 | 35.70 | 35.92 | 5,090 | +0.01(+0.02%) |
Aug 15, 2022 | 35.56 | 35.98 | 35.54 | 35.92 | 6,470 | +0.03(+0.09%) |
Aug 12, 2022 | 35.19 | 35.90 | 35.19 | 35.89 | 5,364 | +0.84(+2.40%) |
Aug 11, 2022 | 35.43 | 35.80 | 35.01 | 35.05 | 5,233 | -0.00(-0.01%) |
Aug 10, 2022 | 34.44 | 35.10 | 34.38 | 35.05 | 4,591 | +1.53(+4.58%) |
Aug 09, 2022 | 34.07 | 34.07 | 33.44 | 33.52 | 4,331 | -0.79(-2.29%) |
Aug 08, 2022 | 34.19 | 34.75 | 34.19 | 34.30 | 9,928 | +0.11(+0.33%) |
Aug 05, 2022 | 33.63 | 34.19 | 33.60 | 34.19 | 3,235 | +0.25(+0.73%) |
Aug 04, 2022 | 33.94 | 34.04 | 33.79 | 33.94 | 24,014 | -0.07(-0.22%) |
Aug 03, 2022 | 33.64 | 34.02 | 33.63 | 34.01 | 5,921 | +0.54(+1.62%) |
Aug 02, 2022 | 33.20 | 33.78 | 33.20 | 33.47 | 4,330 | +0.18(+0.55%) |
Aug 01, 2022 | 33.21 | 33.46 | 33.04 | 33.29 | 4,998 | -0.20(-0.59%) |
Jul 29, 2022 | 33.28 | 33.49 | 33.15 | 33.49 | 8,788 | +0.27(+0.81%) |
Jul 28, 2022 | 32.95 | 33.26 | 32.75 | 33.22 | 6,012 | +0.52(+1.59%) |
Jul 27, 2022 | 32.07 | 32.80 | 31.85 | 32.70 | 7,775 | +0.85(+2.67%) |
Jul 26, 2022 | 32.08 | 32.08 | 31.76 | 31.85 | 4,293 | -0.31(-0.95%) |
Jul 25, 2022 | 31.98 | 32.15 | 31.93 | 32.15 | 4,166 | +0.30(+0.94%) |
Jul 22, 2022 | 32.54 | 32.68 | 31.80 | 31.85 | 4,213 | -0.59(-1.83%) |
Jul 21, 2022 | 32.45 | 32.45 | 32.35 | 32.45 | 4,932 | -0.02(-0.06%) |
Jul 20, 2022 | 31.79 | 32.57 | 31.79 | 32.47 | 6,511 | +0.76(+2.39%) |
Jul 19, 2022 | 30.86 | 31.77 | 30.86 | 31.71 | 3,873 | +1.31(+4.32%) |
Jul 18, 2022 | 31.04 | 31.24 | 30.27 | 30.39 | 7,910 | -0.26(-0.86%) |
Jul 15, 2022 | 30.52 | 30.67 | 29.99 | 30.65 | 4,837 | +0.46(+1.52%) |
Jul 14, 2022 | 30.15 | 30.29 | 30.05 | 30.20 | 4,987 | -0.89(-2.87%) |
Jul 13, 2022 | 30.46 | 31.15 | 30.46 | 31.09 | 2,008 | +0.03(+0.11%) |
Jul 12, 2022 | 31.17 | 31.17 | 30.88 | 31.06 | 3,214 | +0.00(+0.00%) |
Jul 11, 2022 | 31.98 | 31.98 | 31.06 | 31.06 | 15,262 | -1.20(-3.71%) |
Jul 08, 2022 | 31.93 | 32.32 | 31.93 | 32.25 | 5,527 | +0.15(+0.48%) |
Jul 07, 2022 | 31.24 | 32.14 | 31.24 | 32.10 | 6,106 | +1.00(+3.22%) |
Jul 06, 2022 | 31.27 | 31.47 | 30.96 | 31.10 | 11,566 | -0.06(-0.18%) |
Jul 05, 2022 | 29.98 | 31.15 | 29.98 | 31.15 | 6,612 | +0.76(+2.50%) |