Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.99 | 29.99 | 29.32 | 29.36 | 420,205 | -0.52(-1.74%) |
Sep 29, 2022 | 30.80 | 30.80 | 29.80 | 29.88 | 189,867 | -1.10(-3.54%) |
Sep 28, 2022 | 30.81 | 31.14 | 30.54 | 30.98 | 302,179 | +0.42(+1.38%) |
Sep 27, 2022 | 31.28 | 31.36 | 30.44 | 30.56 | 223,657 | -0.58(-1.85%) |
Sep 26, 2022 | 31.75 | 31.75 | 30.89 | 31.13 | 566,774 | -0.71(-2.23%) |
Sep 23, 2022 | 32.01 | 32.03 | 31.48 | 31.84 | 294,354 | -0.55(-1.68%) |
Sep 22, 2022 | 32.54 | 32.54 | 32.26 | 32.39 | 231,814 | -0.24(-0.73%) |
Sep 21, 2022 | 33.25 | 33.48 | 32.63 | 32.63 | 307,168 | -0.41(-1.24%) |
Sep 20, 2022 | 33.33 | 33.40 | 32.85 | 33.04 | 284,175 | -0.52(-1.54%) |
Sep 19, 2022 | 32.96 | 33.57 | 32.96 | 33.56 | 332,709 | +0.42(+1.27%) |
Sep 16, 2022 | 33.12 | 33.32 | 33.05 | 33.13 | 514,894 | -0.22(-0.66%) |
Sep 15, 2022 | 33.72 | 33.72 | 33.29 | 33.35 | 86,876 | -0.56(-1.66%) |
Sep 14, 2022 | 33.72 | 34.03 | 33.70 | 33.92 | 225,578 | +0.32(+0.94%) |
Sep 13, 2022 | 34.07 | 34.26 | 33.45 | 33.60 | 127,546 | -0.93(-2.69%) |
Sep 12, 2022 | 34.24 | 34.56 | 34.23 | 34.53 | 88,778 | +0.34(+1.01%) |
Sep 09, 2022 | 34.21 | 34.32 | 34.02 | 34.19 | 94,040 | +0.19(+0.56%) |
Sep 08, 2022 | 33.86 | 34.14 | 33.77 | 34.00 | 81,698 | +0.04(+0.11%) |
Sep 07, 2022 | 32.98 | 33.96 | 32.98 | 33.96 | 104,471 | +0.99(+3.02%) |
Sep 06, 2022 | 33.23 | 33.39 | 32.91 | 32.96 | 225,025 | -0.20(-0.61%) |
Sep 02, 2022 | 33.56 | 33.81 | 33.09 | 33.16 | 90,076 | -0.23(-0.69%) |
Sep 01, 2022 | 33.06 | 33.40 | 32.94 | 33.39 | 107,952 | +0.28(+0.84%) |
Aug 31, 2022 | 33.28 | 33.41 | 33.10 | 33.12 | 128,763 | -0.14(-0.43%) |
Aug 30, 2022 | 33.73 | 33.73 | 33.16 | 33.26 | 359,396 | -0.48(-1.42%) |
Aug 29, 2022 | 33.54 | 33.93 | 33.34 | 33.74 | 55,258 | +0.08(+0.23%) |
Aug 26, 2022 | 34.26 | 34.26 | 33.66 | 33.66 | 50,223 | -0.56(-1.65%) |
Aug 25, 2022 | 33.99 | 34.22 | 33.90 | 34.22 | 133,744 | +0.33(+0.96%) |
Aug 24, 2022 | 33.68 | 33.91 | 33.65 | 33.90 | 67,811 | +0.22(+0.65%) |
Aug 23, 2022 | 33.88 | 33.88 | 33.59 | 33.68 | 56,654 | -0.17(-0.51%) |
Aug 22, 2022 | 34.14 | 34.14 | 33.78 | 33.85 | 84,160 | -0.53(-1.53%) |
Aug 19, 2022 | 34.41 | 34.51 | 34.28 | 34.38 | 81,825 | -0.11(-0.33%) |
Aug 18, 2022 | 34.40 | 34.58 | 34.39 | 34.49 | 36,295 | +0.12(+0.36%) |
Aug 17, 2022 | 34.34 | 34.46 | 34.22 | 34.37 | 94,684 | -0.10(-0.28%) |
Aug 16, 2022 | 34.27 | 34.53 | 34.27 | 34.46 | 135,735 | +0.11(+0.33%) |
Aug 15, 2022 | 34.02 | 34.36 | 33.99 | 34.35 | 291,315 | +0.28(+0.81%) |
Aug 12, 2022 | 33.62 | 34.08 | 33.62 | 34.07 | 102,000 | +0.62(+1.86%) |
Aug 11, 2022 | 33.40 | 33.66 | 33.35 | 33.45 | 88,772 | +0.11(+0.34%) |
Aug 10, 2022 | 33.33 | 33.36 | 33.12 | 33.34 | 255,979 | +0.20(+0.61%) |
Aug 09, 2022 | 32.88 | 33.14 | 32.88 | 33.13 | 134,455 | +0.21(+0.64%) |
Aug 08, 2022 | 33.02 | 33.16 | 32.83 | 32.92 | 106,932 | +0.13(+0.41%) |
Aug 05, 2022 | 32.81 | 32.91 | 32.57 | 32.79 | 132,767 | -0.13(-0.41%) |
Aug 04, 2022 | 32.98 | 33.15 | 32.91 | 32.92 | 849,935 | -0.04(-0.12%) |
Aug 03, 2022 | 32.71 | 33.02 | 32.34 | 32.96 | 200,766 | +0.29(+0.88%) |
Aug 02, 2022 | 32.84 | 33.00 | 32.67 | 32.68 | 95,966 | -0.11(-0.35%) |
Aug 01, 2022 | 32.75 | 32.80 | 32.49 | 32.79 | 261,844 | -0.05(-0.15%) |
Jul 29, 2022 | 32.47 | 32.91 | 32.47 | 32.84 | 108,840 | +0.35(+1.09%) |
Jul 28, 2022 | 31.90 | 32.52 | 31.84 | 32.48 | 101,425 | +0.96(+3.03%) |
Jul 27, 2022 | 31.43 | 31.59 | 31.23 | 31.53 | 68,464 | +0.18(+0.58%) |
Jul 26, 2022 | 31.12 | 31.36 | 31.12 | 31.35 | 46,972 | +0.26(+0.83%) |
Jul 25, 2022 | 30.75 | 31.11 | 30.75 | 31.09 | 40,514 | +0.38(+1.25%) |
Jul 22, 2022 | 30.67 | 30.80 | 30.53 | 30.70 | 69,711 | +0.18(+0.60%) |
Jul 21, 2022 | 30.47 | 30.52 | 30.23 | 30.52 | 61,244 | +0.04(+0.13%) |
Jul 20, 2022 | 30.74 | 30.75 | 30.37 | 30.48 | 72,997 | -0.29(-0.93%) |
Jul 19, 2022 | 30.60 | 30.83 | 30.60 | 30.77 | 47,851 | +0.39(+1.29%) |
Jul 18, 2022 | 30.74 | 30.77 | 30.38 | 30.38 | 46,107 | -0.29(-0.94%) |
Jul 15, 2022 | 30.70 | 30.70 | 30.24 | 30.67 | 65,766 | +0.16(+0.53%) |
Jul 14, 2022 | 30.08 | 30.52 | 30.00 | 30.50 | 94,051 | +0.00(+0.00%) |
Jul 13, 2022 | 30.43 | 30.76 | 30.31 | 30.50 | 194,556 | -0.17(-0.56%) |
Jul 12, 2022 | 30.66 | 30.98 | 30.55 | 30.68 | 142,641 | -0.07(-0.22%) |
Jul 11, 2022 | 30.56 | 30.82 | 30.47 | 30.74 | 63,035 | +0.10(+0.31%) |
Jul 08, 2022 | 30.70 | 30.79 | 30.54 | 30.65 | 63,835 | -0.07(-0.22%) |
Jul 07, 2022 | 30.87 | 30.97 | 30.70 | 30.71 | 125,832 | -0.01(-0.03%) |
Jul 06, 2022 | 30.48 | 30.99 | 30.28 | 30.72 | 356,455 | +0.29(+0.94%) |
Jul 05, 2022 | 31.45 | 31.45 | 29.94 | 30.44 | 161,649 | -1.23(-3.90%) |