Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.57 | 30.61 | 30.01 | 30.04 | 1,292,361 | -0.54(-1.77%) |
Sep 29, 2022 | 30.84 | 30.84 | 30.39 | 30.58 | 1,412,719 | -0.44(-1.42%) |
Sep 28, 2022 | 30.56 | 31.16 | 30.43 | 31.02 | 2,087,980 | +0.67(+2.22%) |
Sep 27, 2022 | 30.72 | 30.85 | 30.23 | 30.35 | 1,172,871 | -0.03(-0.09%) |
Sep 26, 2022 | 30.70 | 30.90 | 30.28 | 30.38 | 1,108,106 | -0.53(-1.72%) |
Sep 23, 2022 | 31.36 | 31.36 | 30.53 | 30.91 | 2,456,730 | -0.88(-2.76%) |
Sep 22, 2022 | 32.05 | 32.10 | 31.77 | 31.79 | 1,530,793 | -0.19(-0.61%) |
Sep 21, 2022 | 32.63 | 32.78 | 31.98 | 31.98 | 1,140,597 | -0.48(-1.48%) |
Sep 20, 2022 | 32.66 | 32.66 | 32.24 | 32.46 | 564,329 | -0.40(-1.21%) |
Sep 19, 2022 | 32.38 | 32.86 | 32.30 | 32.86 | 597,667 | +0.18(+0.57%) |
Sep 16, 2022 | 32.67 | 32.77 | 32.40 | 32.67 | 1,178,959 | -0.19(-0.59%) |
Sep 15, 2022 | 33.01 | 33.15 | 32.78 | 32.87 | 1,637,902 | -0.30(-0.89%) |
Sep 14, 2022 | 33.15 | 33.37 | 32.92 | 33.16 | 907,170 | +0.13(+0.39%) |
Sep 13, 2022 | 33.77 | 33.85 | 32.90 | 33.03 | 996,393 | -1.18(-3.46%) |
Sep 12, 2022 | 34.05 | 34.37 | 34.04 | 34.22 | 506,505 | +0.40(+1.18%) |
Sep 09, 2022 | 33.58 | 33.89 | 33.53 | 33.82 | 737,127 | +0.47(+1.41%) |
Sep 08, 2022 | 33.06 | 33.38 | 32.92 | 33.35 | 888,514 | +0.26(+0.78%) |
Sep 07, 2022 | 32.63 | 33.16 | 32.56 | 33.09 | 806,722 | +0.31(+0.96%) |
Sep 06, 2022 | 33.15 | 33.15 | 32.67 | 32.78 | 1,000,788 | -0.21(-0.64%) |
Sep 02, 2022 | 33.52 | 33.66 | 32.87 | 32.99 | 696,376 | -0.20(-0.61%) |
Sep 01, 2022 | 33.01 | 33.20 | 32.76 | 33.19 | 916,386 | +0.06(+0.20%) |
Aug 31, 2022 | 33.32 | 33.43 | 33.13 | 33.13 | 999,691 | -0.26(-0.77%) |
Aug 30, 2022 | 33.82 | 33.82 | 33.27 | 33.39 | 794,266 | -0.47(-1.39%) |
Aug 29, 2022 | 33.75 | 34.09 | 33.66 | 33.86 | 582,531 | -0.01(-0.03%) |
Aug 26, 2022 | 34.73 | 34.74 | 33.86 | 33.87 | 572,931 | -0.87(-2.50%) |
Aug 25, 2022 | 34.48 | 34.73 | 34.41 | 34.73 | 1,008,349 | +0.33(+0.97%) |
Aug 24, 2022 | 34.40 | 34.45 | 34.26 | 34.40 | 355,303 | +0.03(+0.08%) |
Aug 23, 2022 | 34.31 | 34.52 | 34.31 | 34.37 | 551,359 | +0.10(+0.30%) |
Aug 22, 2022 | 34.49 | 34.49 | 34.17 | 34.27 | 590,495 | -0.46(-1.33%) |
Aug 19, 2022 | 34.84 | 34.89 | 34.65 | 34.73 | 612,819 | -0.18(-0.50%) |
Aug 18, 2022 | 34.85 | 34.94 | 34.71 | 34.91 | 517,530 | +0.26(+0.75%) |
Aug 17, 2022 | 34.56 | 34.85 | 34.51 | 34.65 | 806,996 | -0.18(-0.53%) |
Aug 16, 2022 | 34.64 | 34.92 | 34.64 | 34.84 | 1,061,706 | +0.15(+0.43%) |
Aug 15, 2022 | 34.36 | 34.71 | 34.25 | 34.69 | 726,887 | +0.01(+0.03%) |
Aug 12, 2022 | 34.37 | 34.68 | 34.29 | 34.68 | 1,418,894 | +0.35(+1.02%) |
Aug 11, 2022 | 34.14 | 34.52 | 34.14 | 34.33 | 846,153 | +0.43(+1.25%) |
Aug 10, 2022 | 33.75 | 33.96 | 33.65 | 33.90 | 1,032,062 | +0.47(+1.41%) |
Aug 09, 2022 | 33.41 | 33.52 | 33.31 | 33.43 | 695,418 | +0.11(+0.33%) |
Aug 08, 2022 | 33.35 | 33.53 | 33.25 | 33.32 | 704,382 | +0.13(+0.39%) |
Aug 05, 2022 | 32.93 | 33.26 | 32.92 | 33.19 | 562,609 | +0.11(+0.34%) |
Aug 04, 2022 | 33.45 | 33.45 | 33.04 | 33.08 | 1,401,401 | -0.41(-1.21%) |
Aug 03, 2022 | 33.60 | 33.61 | 33.40 | 33.49 | 1,435,155 | +0.06(+0.17%) |
Aug 02, 2022 | 33.72 | 33.77 | 33.41 | 33.43 | 844,102 | -0.30(-0.88%) |
Aug 01, 2022 | 33.59 | 33.80 | 33.48 | 33.73 | 826,672 | -0.14(-0.41%) |
Jul 29, 2022 | 33.55 | 33.93 | 33.52 | 33.87 | 705,133 | +0.33(+0.99%) |
Jul 28, 2022 | 33.33 | 33.60 | 33.03 | 33.53 | 629,585 | +0.31(+0.95%) |
Jul 27, 2022 | 32.89 | 33.33 | 32.73 | 33.22 | 528,115 | +0.39(+1.18%) |
Jul 26, 2022 | 32.95 | 33.08 | 32.76 | 32.83 | 1,619,284 | -0.16(-0.48%) |
Jul 25, 2022 | 32.74 | 33.01 | 32.63 | 32.99 | 387,032 | +0.38(+1.16%) |
Jul 22, 2022 | 32.79 | 32.89 | 32.40 | 32.61 | 624,121 | -0.17(-0.51%) |
Jul 21, 2022 | 32.56 | 32.78 | 32.35 | 32.78 | 821,719 | -0.07(-0.22%) |
Jul 20, 2022 | 32.87 | 33.02 | 32.68 | 32.85 | 1,955,222 | -0.09(-0.28%) |
Jul 19, 2022 | 32.52 | 32.99 | 32.52 | 32.94 | 1,468,009 | +0.57(+1.77%) |
Jul 18, 2022 | 32.75 | 32.84 | 32.28 | 32.37 | 896,481 | -0.11(-0.34%) |
Jul 15, 2022 | 32.24 | 32.50 | 32.01 | 32.48 | 880,889 | +0.65(+2.03%) |
Jul 14, 2022 | 31.57 | 31.87 | 31.41 | 31.83 | 1,082,554 | -0.30(-0.95%) |
Jul 13, 2022 | 32.13 | 32.38 | 31.91 | 32.14 | 1,095,318 | -0.29(-0.88%) |
Jul 12, 2022 | 32.38 | 32.70 | 32.29 | 32.42 | 720,655 | -0.10(-0.31%) |
Jul 11, 2022 | 32.49 | 32.67 | 32.43 | 32.53 | 671,340 | -0.12(-0.37%) |
Jul 08, 2022 | 32.76 | 32.82 | 32.50 | 32.65 | 669,727 | -0.07(-0.23%) |
Jul 07, 2022 | 32.58 | 32.82 | 32.53 | 32.72 | 807,323 | +0.39(+1.20%) |
Jul 06, 2022 | 32.51 | 32.64 | 32.06 | 32.33 | 2,006,394 | -0.18(-0.54%) |
Jul 05, 2022 | 32.53 | 32.53 | 31.92 | 32.51 | 2,710,192 | -0.41(-1.24%) |