Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.79 | 29.55 | 28.64 | 28.71 | 1,024,787 | -0.02(-0.06%) |
Sep 29, 2022 | 29.09 | 29.11 | 28.42 | 28.73 | 921,176 | -0.75(-2.54%) |
Sep 28, 2022 | 28.90 | 29.70 | 28.77 | 29.48 | 1,302,677 | +0.65(+2.25%) |
Sep 27, 2022 | 30.07 | 30.26 | 28.30 | 28.83 | 1,144,487 | -0.89(-3.00%) |
Sep 26, 2022 | 29.94 | 30.49 | 29.66 | 29.72 | 713,425 | -0.47(-1.55%) |
Sep 23, 2022 | 31.30 | 31.41 | 29.77 | 30.19 | 1,124,754 | -1.64(-5.16%) |
Sep 22, 2022 | 32.28 | 32.41 | 31.39 | 31.83 | 676,158 | -0.36(-1.12%) |
Sep 21, 2022 | 32.80 | 33.32 | 32.15 | 32.19 | 696,495 | -0.36(-1.11%) |
Sep 20, 2022 | 33.18 | 33.28 | 32.33 | 32.55 | 588,560 | -0.89(-2.67%) |
Sep 19, 2022 | 32.10 | 33.62 | 32.05 | 33.44 | 759,568 | +0.93(+2.86%) |
Sep 16, 2022 | 33.14 | 33.14 | 32.04 | 32.52 | 1,219,576 | -1.06(-3.14%) |
Sep 15, 2022 | 33.04 | 34.21 | 33.00 | 33.57 | 841,040 | +0.41(+1.22%) |
Sep 14, 2022 | 33.02 | 33.82 | 32.68 | 33.16 | 878,266 | +0.23(+0.71%) |
Sep 13, 2022 | 33.78 | 33.83 | 32.75 | 32.93 | 772,968 | -1.79(-5.14%) |
Sep 12, 2022 | 34.62 | 35.22 | 34.53 | 34.72 | 559,780 | +0.35(+1.02%) |
Sep 09, 2022 | 34.02 | 34.91 | 33.92 | 34.36 | 784,995 | +0.68(+2.01%) |
Sep 08, 2022 | 32.88 | 33.94 | 32.77 | 33.69 | 708,557 | +0.51(+1.52%) |
Sep 07, 2022 | 32.07 | 33.49 | 32.07 | 33.18 | 664,497 | +0.81(+2.51%) |
Sep 06, 2022 | 32.42 | 32.66 | 31.58 | 32.37 | 642,719 | +0.12(+0.36%) |
Sep 02, 2022 | 33.11 | 33.44 | 32.18 | 32.25 | 722,338 | -0.39(-1.19%) |
Sep 01, 2022 | 32.42 | 32.92 | 32.04 | 32.64 | 564,998 | -0.14(-0.44%) |
Aug 31, 2022 | 33.02 | 33.24 | 32.46 | 32.79 | 722,644 | +0.08(+0.25%) |
Aug 30, 2022 | 33.09 | 33.48 | 32.59 | 32.70 | 1,237,998 | -0.12(-0.36%) |
Aug 29, 2022 | 32.91 | 33.35 | 32.72 | 32.82 | 1,151,444 | -0.41(-1.25%) |
Aug 26, 2022 | 34.87 | 34.99 | 33.22 | 33.24 | 713,926 | -1.65(-4.73%) |
Aug 25, 2022 | 34.04 | 34.93 | 34.04 | 34.89 | 574,398 | +0.99(+2.93%) |
Aug 24, 2022 | 33.85 | 34.40 | 33.85 | 33.90 | 541,834 | +0.05(+0.16%) |
Aug 23, 2022 | 33.39 | 34.27 | 33.39 | 33.84 | 577,021 | +0.32(+0.97%) |
Aug 22, 2022 | 33.76 | 34.00 | 33.39 | 33.52 | 655,696 | -0.81(-2.36%) |
Aug 19, 2022 | 35.00 | 35.08 | 34.33 | 34.33 | 419,914 | -0.83(-2.36%) |
Aug 18, 2022 | 34.96 | 35.22 | 34.78 | 35.16 | 455,310 | +0.04(+0.10%) |
Aug 17, 2022 | 34.91 | 35.28 | 34.73 | 35.12 | 426,969 | -0.29(-0.82%) |
Aug 16, 2022 | 35.04 | 35.67 | 35.00 | 35.41 | 468,654 | +0.16(+0.46%) |
Aug 15, 2022 | 35.62 | 35.65 | 35.23 | 35.25 | 353,383 | -0.52(-1.46%) |
Aug 12, 2022 | 35.68 | 35.77 | 35.00 | 35.77 | 387,764 | +0.51(+1.43%) |
Aug 11, 2022 | 35.18 | 35.61 | 35.03 | 35.27 | 494,357 | +0.23(+0.64%) |
Aug 10, 2022 | 34.27 | 35.28 | 34.27 | 35.04 | 674,641 | +1.43(+4.24%) |
Aug 09, 2022 | 33.71 | 33.89 | 33.34 | 33.62 | 527,257 | -0.29(-0.85%) |
Aug 08, 2022 | 33.77 | 34.15 | 33.58 | 33.90 | 809,571 | +0.29(+0.86%) |
Aug 05, 2022 | 33.71 | 34.07 | 33.35 | 33.62 | 584,406 | -0.40(-1.17%) |
Aug 04, 2022 | 34.42 | 34.53 | 33.91 | 34.01 | 615,416 | -0.40(-1.16%) |
Aug 03, 2022 | 34.10 | 34.77 | 34.09 | 34.41 | 963,937 | +0.74(+2.19%) |
Aug 02, 2022 | 33.60 | 34.27 | 33.22 | 33.67 | 762,778 | +0.00(+0.00%) |
Aug 01, 2022 | 33.01 | 33.80 | 32.45 | 33.67 | 761,303 | +0.14(+0.42%) |
Jul 29, 2022 | 32.73 | 33.98 | 32.60 | 33.53 | 1,160,222 | +0.96(+2.95%) |
Jul 28, 2022 | 30.79 | 32.69 | 30.58 | 32.57 | 962,214 | +1.76(+5.72%) |
Jul 27, 2022 | 30.53 | 31.02 | 30.17 | 30.81 | 762,871 | +0.52(+1.70%) |
Jul 26, 2022 | 30.53 | 30.65 | 29.94 | 30.29 | 343,249 | -0.50(-1.62%) |
Jul 25, 2022 | 31.40 | 31.43 | 30.54 | 30.79 | 336,611 | -0.46(-1.48%) |
Jul 22, 2022 | 31.56 | 31.70 | 30.90 | 31.25 | 290,890 | -0.11(-0.34%) |
Jul 21, 2022 | 31.20 | 31.39 | 30.70 | 31.36 | 484,866 | +0.07(+0.23%) |
Jul 20, 2022 | 30.79 | 31.29 | 30.68 | 31.29 | 521,145 | +0.60(+1.94%) |
Jul 19, 2022 | 29.70 | 30.82 | 29.49 | 30.69 | 1,119,105 | +1.40(+4.77%) |
Jul 18, 2022 | 29.45 | 30.30 | 29.08 | 29.29 | 1,020,822 | -0.54(-1.82%) |
Jul 15, 2022 | 29.06 | 30.10 | 28.83 | 29.84 | 744,060 | +1.26(+4.39%) |
Jul 14, 2022 | 28.56 | 28.67 | 27.85 | 28.58 | 676,535 | -0.50(-1.71%) |
Jul 13, 2022 | 28.69 | 29.46 | 28.09 | 29.08 | 1,183,814 | -0.82(-2.74%) |
Jul 12, 2022 | 29.54 | 30.44 | 29.54 | 29.90 | 738,224 | +0.28(+0.96%) |
Jul 11, 2022 | 30.33 | 30.37 | 29.55 | 29.62 | 568,709 | -1.24(-4.01%) |
Jul 08, 2022 | 30.84 | 31.15 | 30.66 | 30.85 | 486,728 | +0.02(+0.06%) |
Jul 07, 2022 | 29.92 | 31.16 | 29.92 | 30.83 | 724,650 | +1.22(+4.12%) |
Jul 06, 2022 | 29.42 | 29.77 | 29.06 | 29.62 | 953,328 | -0.05(-0.18%) |
Jul 05, 2022 | 28.60 | 29.94 | 28.39 | 29.67 | 1,217,754 | +0.79(+2.74%) |