Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.42 | 30.78 | 29.75 | 30.04 | 82,268 | -0.39(-1.27%) |
Sep 29, 2022 | 30.87 | 30.87 | 29.70 | 30.43 | 83,368 | -0.74(-2.36%) |
Sep 28, 2022 | 30.84 | 31.48 | 30.41 | 31.16 | 58,379 | +0.48(+1.55%) |
Sep 27, 2022 | 31.37 | 31.37 | 30.02 | 30.69 | 87,650 | -0.48(-1.52%) |
Sep 26, 2022 | 30.66 | 31.46 | 30.51 | 31.16 | 67,649 | +0.51(+1.68%) |
Sep 23, 2022 | 31.17 | 31.23 | 30.41 | 30.65 | 120,263 | -0.67(-2.14%) |
Sep 22, 2022 | 32.13 | 32.24 | 31.25 | 31.32 | 77,370 | -0.84(-2.62%) |
Sep 21, 2022 | 32.21 | 32.55 | 32.01 | 32.16 | 71,119 | +0.08(+0.24%) |
Sep 20, 2022 | 32.30 | 32.49 | 31.54 | 32.08 | 103,473 | -0.46(-1.40%) |
Sep 19, 2022 | 31.40 | 32.56 | 31.40 | 32.54 | 127,558 | +0.97(+3.07%) |
Sep 16, 2022 | 30.72 | 31.68 | 30.19 | 31.57 | 247,249 | +0.50(+1.62%) |
Sep 15, 2022 | 29.91 | 31.12 | 29.85 | 31.07 | 107,899 | +1.26(+4.23%) |
Sep 14, 2022 | 29.97 | 30.23 | 28.61 | 29.81 | 179,487 | +0.19(+0.65%) |
Sep 13, 2022 | 30.85 | 31.01 | 29.53 | 29.61 | 130,764 | -2.16(-6.80%) |
Sep 12, 2022 | 31.05 | 31.86 | 29.40 | 31.77 | 200,889 | +0.14(+0.43%) |
Sep 09, 2022 | 30.05 | 31.72 | 30.05 | 31.64 | 100,628 | +1.53(+5.09%) |
Sep 08, 2022 | 29.50 | 30.52 | 28.67 | 30.11 | 196,705 | +0.86(+2.95%) |
Sep 07, 2022 | 33.70 | 33.93 | 28.00 | 29.24 | 729,676 | -4.57(-13.51%) |
Sep 06, 2022 | 34.67 | 35.27 | 33.69 | 33.81 | 83,505 | -0.82(-2.38%) |
Sep 02, 2022 | 35.49 | 35.66 | 34.42 | 34.63 | 73,235 | -0.54(-1.54%) |
Sep 01, 2022 | 35.14 | 35.46 | 34.31 | 35.18 | 56,533 | -0.02(-0.06%) |
Aug 31, 2022 | 35.18 | 35.42 | 35.02 | 35.20 | 38,649 | +0.06(+0.17%) |
Aug 30, 2022 | 35.58 | 35.58 | 34.85 | 35.14 | 47,936 | -0.16(-0.44%) |
Aug 29, 2022 | 35.23 | 35.56 | 34.80 | 35.29 | 39,696 | -0.22(-0.63%) |
Aug 26, 2022 | 36.01 | 36.07 | 35.45 | 35.52 | 57,125 | -0.36(-1.00%) |
Aug 25, 2022 | 35.91 | 36.27 | 35.32 | 35.88 | 46,026 | +0.23(+0.65%) |
Aug 24, 2022 | 35.49 | 35.99 | 35.10 | 35.64 | 40,551 | +0.34(+0.96%) |
Aug 23, 2022 | 35.69 | 35.94 | 35.28 | 35.30 | 68,400 | -0.25(-0.71%) |
Aug 22, 2022 | 36.00 | 36.13 | 35.48 | 35.56 | 74,556 | -1.08(-2.94%) |
Aug 19, 2022 | 36.95 | 37.06 | 36.40 | 36.63 | 79,093 | -0.48(-1.28%) |
Aug 18, 2022 | 37.11 | 37.57 | 37.05 | 37.11 | 68,820 | +0.06(+0.16%) |
Aug 17, 2022 | 37.13 | 37.57 | 36.23 | 37.05 | 41,795 | -0.49(-1.32%) |
Aug 16, 2022 | 37.08 | 37.75 | 36.87 | 37.54 | 32,928 | +0.33(+0.89%) |
Aug 15, 2022 | 37.26 | 37.26 | 36.55 | 37.21 | 32,791 | -0.23(-0.62%) |
Aug 12, 2022 | 35.71 | 37.51 | 35.71 | 37.45 | 72,659 | +1.69(+4.72%) |
Aug 11, 2022 | 36.59 | 36.84 | 35.59 | 35.76 | 44,137 | -0.50(-1.39%) |
Aug 10, 2022 | 36.91 | 37.28 | 36.15 | 36.26 | 44,074 | -0.18(-0.50%) |
Aug 09, 2022 | 36.12 | 37.11 | 35.52 | 36.45 | 163,855 | +0.39(+1.07%) |
Aug 08, 2022 | 36.12 | 36.29 | 35.62 | 36.06 | 136,031 | +0.21(+0.59%) |
Aug 05, 2022 | 35.39 | 36.57 | 35.02 | 35.85 | 279,265 | +0.26(+0.73%) |
Aug 04, 2022 | 35.25 | 36.07 | 35.12 | 35.59 | 206,768 | +0.28(+0.79%) |
Aug 03, 2022 | 34.81 | 35.39 | 34.55 | 35.31 | 231,858 | +0.54(+1.56%) |
Aug 02, 2022 | 34.63 | 35.87 | 34.41 | 34.77 | 243,907 | -0.18(-0.53%) |
Aug 01, 2022 | 33.82 | 35.24 | 33.13 | 34.95 | 248,602 | +2.51(+7.74%) |
Jul 29, 2022 | 35.44 | 35.47 | 31.16 | 32.44 | 234,007 | -3.57(-9.92%) |
Jul 28, 2022 | 35.21 | 36.61 | 34.72 | 36.01 | 142,148 | +0.92(+2.61%) |
Jul 27, 2022 | 34.84 | 35.11 | 33.87 | 35.10 | 127,653 | +0.55(+1.59%) |
Jul 26, 2022 | 34.54 | 34.73 | 34.30 | 34.54 | 74,642 | -0.13(-0.36%) |
Jul 25, 2022 | 34.94 | 35.00 | 34.56 | 34.67 | 43,001 | -0.04(-0.11%) |
Jul 22, 2022 | 34.98 | 35.09 | 34.10 | 34.71 | 51,164 | -0.11(-0.31%) |
Jul 21, 2022 | 34.21 | 34.86 | 33.85 | 34.82 | 41,723 | +0.53(+1.55%) |
Jul 20, 2022 | 34.32 | 34.45 | 33.75 | 34.28 | 62,506 | +0.19(+0.57%) |
Jul 19, 2022 | 34.44 | 34.92 | 33.97 | 34.09 | 114,059 | +0.01(+0.03%) |
Jul 18, 2022 | 34.39 | 35.07 | 33.75 | 34.08 | 115,664 | -0.17(-0.51%) |
Jul 15, 2022 | 34.14 | 35.22 | 33.94 | 34.26 | 152,842 | +0.70(+2.10%) |
Jul 14, 2022 | 33.43 | 33.70 | 33.06 | 33.55 | 49,904 | -0.27(-0.80%) |
Jul 13, 2022 | 33.85 | 33.95 | 33.16 | 33.82 | 46,237 | -0.14(-0.43%) |
Jul 12, 2022 | 33.32 | 35.06 | 33.32 | 33.97 | 114,348 | +0.39(+1.15%) |
Jul 11, 2022 | 33.28 | 34.10 | 32.77 | 33.58 | 79,404 | +0.30(+0.90%) |
Jul 08, 2022 | 33.54 | 33.72 | 32.78 | 33.28 | 60,142 | -0.23(-0.69%) |
Jul 07, 2022 | 32.91 | 34.09 | 32.91 | 33.51 | 99,452 | +1.04(+3.21%) |
Jul 06, 2022 | 33.29 | 33.32 | 32.37 | 32.47 | 44,778 | -0.99(-2.97%) |
Jul 05, 2022 | 32.21 | 33.46 | 31.63 | 33.46 | 71,769 | +0.83(+2.54%) |