Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.54 | 28.60 | 28.23 | 28.28 | 19,041 | -0.17(-0.58%) |
Sep 29, 2022 | 28.33 | 28.51 | 28.33 | 28.45 | 89,257 | -0.12(-0.41%) |
Sep 28, 2022 | 28.35 | 28.60 | 28.27 | 28.57 | 25,653 | +0.63(+2.24%) |
Sep 27, 2022 | 28.21 | 28.21 | 27.94 | 27.94 | 23,117 | -0.39(-1.38%) |
Sep 26, 2022 | 28.61 | 28.63 | 28.27 | 28.33 | 65,333 | -0.42(-1.46%) |
Sep 23, 2022 | 28.72 | 28.82 | 28.58 | 28.75 | 29,455 | +0.06(+0.20%) |
Sep 22, 2022 | 28.84 | 28.84 | 28.68 | 28.69 | 174,919 | -0.50(-1.71%) |
Sep 21, 2022 | 29.04 | 29.19 | 28.91 | 29.19 | 6,782 | +0.24(+0.84%) |
Sep 20, 2022 | 28.87 | 29.03 | 28.83 | 28.95 | 14,901 | -0.21(-0.70%) |
Sep 19, 2022 | 29.08 | 29.19 | 29.08 | 29.15 | 88,738 | -0.01(-0.03%) |
Sep 16, 2022 | 29.11 | 29.28 | 29.11 | 29.16 | 47,917 | -0.09(-0.30%) |
Sep 15, 2022 | 29.23 | 29.27 | 29.19 | 29.25 | 4,133 | -0.07(-0.23%) |
Sep 14, 2022 | 29.22 | 29.35 | 29.22 | 29.32 | 8,204 | +0.02(+0.07%) |
Sep 13, 2022 | 29.16 | 29.30 | 29.15 | 29.30 | 92,375 | -0.05(-0.17%) |
Sep 12, 2022 | 29.53 | 29.53 | 29.26 | 29.35 | 5,411 | -0.12(-0.40%) |
Sep 09, 2022 | 29.52 | 29.53 | 29.44 | 29.47 | 9,779 | +0.00(+0.00%) |
Sep 08, 2022 | 29.56 | 29.62 | 29.45 | 29.47 | 9,112 | -0.16(-0.53%) |
Sep 07, 2022 | 29.46 | 29.64 | 29.46 | 29.62 | 16,765 | +0.28(+0.96%) |
Sep 06, 2022 | 29.52 | 29.52 | 29.33 | 29.34 | 9,962 | -0.44(-1.47%) |
Sep 02, 2022 | 29.66 | 29.78 | 29.65 | 29.78 | 18,627 | +0.16(+0.53%) |
Sep 01, 2022 | 29.66 | 29.66 | 29.53 | 29.62 | 17,328 | -0.33(-1.11%) |
Aug 31, 2022 | 30.07 | 30.13 | 29.89 | 29.95 | 55,461 | -0.18(-0.58%) |
Aug 30, 2022 | 30.12 | 30.18 | 30.01 | 30.13 | 11,913 | +0.05(+0.16%) |
Aug 29, 2022 | 30.15 | 30.15 | 30.04 | 30.08 | 25,263 | -0.19(-0.61%) |
Aug 26, 2022 | 30.11 | 30.36 | 30.09 | 30.27 | 52,857 | +0.04(+0.13%) |
Aug 25, 2022 | 29.95 | 30.24 | 29.93 | 30.23 | 15,648 | +0.29(+0.98%) |
Aug 24, 2022 | 29.99 | 30.00 | 29.90 | 29.93 | 6,959 | -0.15(-0.49%) |
Aug 23, 2022 | 30.16 | 30.31 | 30.05 | 30.08 | 23,974 | -0.12(-0.39%) |
Aug 22, 2022 | 30.25 | 30.27 | 30.16 | 30.20 | 66,031 | -0.10(-0.32%) |
Aug 19, 2022 | 30.33 | 30.36 | 30.25 | 30.29 | 30,765 | -0.32(-1.05%) |
Aug 18, 2022 | 30.69 | 30.71 | 30.59 | 30.61 | 49,013 | +0.04(+0.13%) |
Aug 17, 2022 | 30.63 | 30.63 | 30.49 | 30.58 | 9,800 | -0.22(-0.73%) |
Aug 16, 2022 | 30.66 | 30.80 | 30.58 | 30.80 | 14,662 | +0.07(+0.22%) |
Aug 15, 2022 | 30.85 | 30.87 | 30.73 | 30.73 | 20,240 | +0.02(+0.06%) |
Aug 12, 2022 | 30.68 | 30.71 | 30.55 | 30.71 | 14,100 | +0.17(+0.54%) |
Aug 11, 2022 | 30.92 | 30.93 | 30.52 | 30.55 | 81,112 | -0.37(-1.20%) |
Aug 10, 2022 | 31.00 | 31.17 | 30.88 | 30.92 | 32,291 | -0.06(-0.19%) |
Aug 09, 2022 | 30.98 | 31.03 | 30.93 | 30.98 | 18,567 | -0.10(-0.31%) |
Aug 08, 2022 | 30.98 | 31.08 | 30.95 | 31.07 | 58,985 | +0.28(+0.92%) |
Aug 05, 2022 | 30.87 | 30.89 | 30.75 | 30.79 | 7,885 | -0.49(-1.56%) |
Aug 04, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 12,787 | +0.06(+0.19%) |
Aug 03, 2022 | 30.93 | 31.23 | 30.80 | 31.22 | 274,490 | +0.21(+0.69%) |
Aug 02, 2022 | 31.42 | 31.53 | 30.98 | 31.00 | 204,479 | -0.45(-1.42%) |
Aug 01, 2022 | 31.24 | 31.45 | 31.22 | 31.45 | 7,396 | +0.35(+1.13%) |
Jul 29, 2022 | 31.03 | 31.31 | 31.03 | 31.10 | 15,746 | -0.01(-0.03%) |
Jul 28, 2022 | 31.16 | 31.23 | 31.03 | 31.11 | 12,402 | +0.23(+0.76%) |
Jul 27, 2022 | 30.98 | 31.08 | 30.87 | 30.88 | 15,800 | -0.03(-0.09%) |
Jul 26, 2022 | 31.12 | 31.18 | 30.90 | 30.91 | 129,578 | +0.04(+0.13%) |
Jul 25, 2022 | 30.79 | 30.88 | 30.79 | 30.87 | 5,980 | -0.16(-0.50%) |
Jul 22, 2022 | 30.98 | 31.10 | 30.98 | 31.02 | 29,122 | +0.35(+1.14%) |
Jul 21, 2022 | 30.45 | 30.68 | 30.45 | 30.67 | 11,089 | +0.35(+1.16%) |
Jul 20, 2022 | 30.50 | 30.50 | 30.30 | 30.32 | 4,864 | +0.03(+0.10%) |
Jul 19, 2022 | 30.44 | 30.45 | 30.25 | 30.29 | 11,667 | -0.15(-0.48%) |
Jul 18, 2022 | 30.48 | 30.48 | 30.35 | 30.44 | 22,159 | -0.16(-0.52%) |
Jul 15, 2022 | 30.52 | 30.70 | 30.52 | 30.60 | 52,662 | +0.13(+0.41%) |
Jul 14, 2022 | 30.37 | 30.56 | 30.36 | 30.47 | 18,473 | -0.18(-0.57%) |
Jul 13, 2022 | 30.26 | 30.67 | 30.24 | 30.65 | 11,232 | +0.17(+0.54%) |
Jul 12, 2022 | 30.56 | 30.66 | 30.47 | 30.48 | 30,872 | +0.09(+0.29%) |
Jul 11, 2022 | 30.30 | 30.43 | 30.30 | 30.39 | 22,411 | +0.31(+1.03%) |
Jul 08, 2022 | 30.13 | 30.17 | 30.02 | 30.08 | 11,646 | -0.21(-0.71%) |
Jul 07, 2022 | 30.42 | 30.46 | 30.27 | 30.30 | 12,531 | -0.19(-0.64%) |
Jul 06, 2022 | 30.89 | 30.89 | 30.49 | 30.49 | 31,976 | -0.31(-1.01%) |
Jul 05, 2022 | 30.85 | 30.94 | 30.71 | 30.80 | 1,454,304 | +0.17(+0.54%) |