Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.74 | 29.78 | 29.63 | 29.63 | 1,960 | -0.82(-2.69%) |
Sep 29, 2022 | 30.27 | 30.45 | 30.27 | 30.45 | 2,260 | +0.32(+1.05%) |
Sep 28, 2022 | 29.81 | 30.16 | 29.77 | 30.13 | 9,679 | -0.36(-1.18%) |
Sep 27, 2022 | 30.68 | 30.68 | 30.43 | 30.49 | 2,936 | +0.46(+1.55%) |
Sep 26, 2022 | 30.14 | 30.18 | 29.98 | 30.03 | 2,391 | +0.23(+0.77%) |
Sep 23, 2022 | 29.78 | 29.86 | 29.73 | 29.80 | 1,891 | -0.60(-1.97%) |
Sep 22, 2022 | 30.38 | 30.40 | 30.37 | 30.40 | 443 | -0.10(-0.33%) |
Sep 21, 2022 | 30.78 | 30.78 | 30.50 | 30.50 | 1,620 | -0.56(-1.79%) |
Sep 20, 2022 | 31.08 | 31.10 | 31.04 | 31.06 | 2,921 | -0.07(-0.24%) |
Sep 19, 2022 | 31.09 | 31.13 | 31.05 | 31.13 | 1,923 | -0.18(-0.56%) |
Sep 16, 2022 | 31.19 | 31.31 | 31.19 | 31.31 | 447 | -0.67(-2.10%) |
Sep 15, 2022 | 32.12 | 32.12 | 31.95 | 31.98 | 2,091 | -1.29(-3.88%) |
Sep 14, 2022 | 33.24 | 33.30 | 33.24 | 33.27 | 833 | -0.14(-0.43%) |
Sep 13, 2022 | 33.51 | 33.72 | 33.40 | 33.41 | 3,387 | -0.68(-1.98%) |
Sep 12, 2022 | 34.00 | 34.12 | 34.00 | 34.09 | 1,083 | +0.14(+0.40%) |
Sep 09, 2022 | 34.04 | 34.04 | 33.94 | 33.95 | 1,420 | +0.33(+0.99%) |
Sep 08, 2022 | 33.60 | 33.62 | 33.54 | 33.62 | 711 | -0.68(-1.98%) |
Sep 07, 2022 | 33.92 | 34.30 | 33.92 | 34.30 | 2,343 | +0.75(+2.23%) |
Sep 06, 2022 | 33.69 | 33.69 | 33.53 | 33.55 | 7,706 | -0.30(-0.88%) |
Sep 02, 2022 | 34.06 | 34.06 | 33.79 | 33.85 | 3,457 | -0.17(-0.50%) |
Sep 01, 2022 | 34.00 | 34.02 | 33.93 | 34.02 | 3,561 | -0.27(-0.80%) |
Aug 31, 2022 | 34.48 | 34.48 | 34.27 | 34.29 | 1,819 | -0.41(-1.17%) |
Aug 30, 2022 | 34.89 | 35.01 | 34.65 | 34.70 | 8,544 | -0.56(-1.59%) |
Aug 29, 2022 | 35.29 | 35.29 | 35.26 | 35.26 | 1,637 | -0.18(-0.51%) |
Aug 26, 2022 | 35.90 | 35.90 | 35.43 | 35.44 | 3,540 | -0.87(-2.40%) |
Aug 25, 2022 | 36.17 | 36.35 | 36.08 | 36.31 | 4,229 | +0.04(+0.11%) |
Aug 24, 2022 | 36.20 | 36.28 | 36.15 | 36.27 | 8,494 | -1.61(-4.25%) |
Aug 23, 2022 | 37.86 | 37.92 | 37.86 | 37.88 | 1,944 | +0.48(+1.29%) |
Aug 22, 2022 | 37.56 | 37.56 | 37.38 | 37.40 | 3,796 | +0.44(+1.19%) |
Aug 19, 2022 | 37.20 | 37.20 | 36.92 | 36.96 | 5,743 | -0.87(-2.29%) |
Aug 18, 2022 | 37.81 | 37.83 | 37.79 | 37.83 | 1,492 | -0.10(-0.27%) |
Aug 17, 2022 | 37.69 | 37.98 | 37.69 | 37.93 | 11,026 | +0.58(+1.55%) |
Aug 16, 2022 | 37.12 | 37.35 | 37.12 | 37.35 | 5,134 | +0.22(+0.60%) |
Aug 15, 2022 | 37.20 | 37.23 | 37.09 | 37.13 | 3,123 | +0.02(+0.05%) |
Aug 12, 2022 | 36.88 | 37.13 | 36.88 | 37.11 | 2,329 | -0.37(-0.99%) |
Aug 11, 2022 | 37.59 | 37.80 | 37.47 | 37.48 | 7,147 | +0.63(+1.71%) |
Aug 10, 2022 | 36.82 | 36.96 | 36.82 | 36.85 | 6,145 | -0.09(-0.23%) |
Aug 09, 2022 | 36.97 | 36.98 | 36.92 | 36.94 | 5,648 | +0.23(+0.62%) |
Aug 08, 2022 | 36.88 | 36.88 | 36.69 | 36.71 | 7,712 | -0.01(-0.03%) |
Aug 05, 2022 | 36.52 | 36.72 | 36.52 | 36.72 | 2,577 | +0.41(+1.13%) |
Aug 04, 2022 | 36.20 | 36.31 | 36.20 | 36.31 | 1,726 | +0.11(+0.30%) |
Aug 03, 2022 | 36.17 | 36.26 | 36.05 | 36.20 | 4,750 | -0.47(-1.28%) |
Aug 02, 2022 | 36.67 | 37.00 | 36.60 | 36.67 | 7,836 | -0.56(-1.50%) |
Aug 01, 2022 | 37.14 | 37.32 | 37.13 | 37.23 | 7,858 | +0.61(+1.66%) |
Jul 29, 2022 | 36.58 | 36.62 | 36.44 | 36.62 | 6,034 | -0.65(-1.74%) |
Jul 28, 2022 | 37.19 | 37.38 | 37.15 | 37.27 | 9,133 | -0.25(-0.66%) |
Jul 27, 2022 | 37.38 | 37.52 | 37.32 | 37.52 | 2,731 | +0.31(+0.83%) |
Jul 26, 2022 | 37.33 | 37.40 | 37.11 | 37.21 | 7,370 | -0.04(-0.10%) |
Jul 25, 2022 | 37.23 | 37.25 | 37.18 | 37.25 | 789 | -0.12(-0.32%) |
Jul 22, 2022 | 37.60 | 37.60 | 37.33 | 37.37 | 9,316 | -0.35(-0.92%) |
Jul 21, 2022 | 37.58 | 37.72 | 37.58 | 37.71 | 5,362 | -0.15(-0.39%) |
Jul 20, 2022 | 37.96 | 38.02 | 37.83 | 37.86 | 2,593 | -0.12(-0.32%) |
Jul 19, 2022 | 38.03 | 38.11 | 37.95 | 37.98 | 4,276 | -0.42(-1.09%) |
Jul 18, 2022 | 38.43 | 38.64 | 38.39 | 38.40 | 8,417 | +0.54(+1.43%) |
Jul 15, 2022 | 37.65 | 37.89 | 37.65 | 37.86 | 5,855 | -0.86(-2.22%) |
Jul 14, 2022 | 38.40 | 38.72 | 38.30 | 38.72 | 11,945 | +0.83(+2.19%) |
Jul 13, 2022 | 37.45 | 37.98 | 37.45 | 37.89 | 5,563 | +0.70(+1.88%) |
Jul 12, 2022 | 37.20 | 37.33 | 37.19 | 37.19 | 7,925 | -0.91(-2.39%) |
Jul 11, 2022 | 38.36 | 38.36 | 38.07 | 38.10 | 14,370 | -1.25(-3.18%) |
Jul 08, 2022 | 39.22 | 39.36 | 39.05 | 39.35 | 11,730 | -0.53(-1.33%) |
Jul 07, 2022 | 39.60 | 40.01 | 39.60 | 39.88 | 14,194 | +1.06(+2.72%) |
Jul 06, 2022 | 38.87 | 38.87 | 38.76 | 38.82 | 1,759 | -0.31(-0.78%) |
Jul 05, 2022 | 38.70 | 39.17 | 38.70 | 39.13 | 5,708 | +0.31(+0.80%) |