Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.07 | 31.14 | 30.92 | 30.92 | 97,769 | -0.13(-0.41%) |
Sep 29, 2022 | 31.02 | 31.07 | 30.93 | 31.05 | 44,764 | -0.12(-0.38%) |
Sep 28, 2022 | 31.09 | 31.18 | 31.04 | 31.17 | 57,702 | +0.11(+0.35%) |
Sep 27, 2022 | 31.14 | 31.17 | 29.72 | 31.06 | 154,921 | -0.01(-0.03%) |
Sep 26, 2022 | 31.19 | 31.20 | 31.01 | 31.07 | 107,447 | -0.16(-0.51%) |
Sep 23, 2022 | 31.09 | 31.32 | 31.01 | 31.22 | 70,033 | -0.16(-0.50%) |
Sep 22, 2022 | 31.24 | 31.50 | 31.24 | 31.38 | 45,589 | +0.09(+0.28%) |
Sep 21, 2022 | 31.39 | 31.44 | 31.27 | 31.29 | 50,864 | -0.06(-0.21%) |
Sep 20, 2022 | 31.35 | 31.42 | 31.34 | 31.36 | 26,497 | -0.07(-0.23%) |
Sep 19, 2022 | 31.30 | 31.43 | 31.30 | 31.43 | 47,380 | +0.01(+0.03%) |
Sep 16, 2022 | 31.38 | 31.47 | 31.38 | 31.42 | 158,252 | -0.07(-0.22%) |
Sep 15, 2022 | 31.47 | 31.55 | 31.46 | 31.49 | 43,322 | -0.07(-0.22%) |
Sep 14, 2022 | 31.56 | 31.60 | 31.49 | 31.56 | 33,556 | +0.06(+0.19%) |
Sep 13, 2022 | 31.39 | 31.62 | 31.39 | 31.50 | 47,910 | -0.14(-0.44%) |
Sep 12, 2022 | 31.62 | 31.78 | 31.60 | 31.64 | 468,878 | +0.01(+0.03%) |
Sep 09, 2022 | 31.53 | 31.63 | 31.53 | 31.63 | 217,548 | +0.12(+0.38%) |
Sep 08, 2022 | 31.34 | 31.51 | 31.34 | 31.51 | 159,989 | +0.10(+0.31%) |
Sep 07, 2022 | 31.30 | 31.45 | 31.30 | 31.41 | 111,259 | +0.12(+0.38%) |
Sep 06, 2022 | 31.40 | 31.40 | 31.27 | 31.29 | 62,638 | -0.08(-0.25%) |
Sep 02, 2022 | 31.55 | 31.55 | 31.36 | 31.37 | 47,847 | -0.08(-0.27%) |
Sep 01, 2022 | 31.39 | 31.46 | 31.33 | 31.46 | 104,837 | +0.05(+0.17%) |
Aug 31, 2022 | 31.55 | 31.58 | 31.40 | 31.40 | 156,341 | -0.09(-0.28%) |
Aug 30, 2022 | 31.59 | 31.62 | 31.46 | 31.49 | 117,864 | +0.01(+0.03%) |
Aug 29, 2022 | 31.45 | 31.54 | 31.45 | 31.48 | 50,154 | +0.02(+0.06%) |
Aug 26, 2022 | 31.65 | 31.69 | 31.46 | 31.46 | 104,905 | -0.21(-0.66%) |
Aug 25, 2022 | 31.60 | 31.67 | 31.57 | 31.67 | 35,407 | +0.08(+0.25%) |
Aug 24, 2022 | 31.48 | 31.64 | 31.48 | 31.59 | 78,177 | +0.11(+0.35%) |
Aug 23, 2022 | 31.53 | 31.64 | 31.48 | 31.48 | 70,207 | -0.10(-0.31%) |
Aug 22, 2022 | 31.52 | 31.61 | 31.52 | 31.58 | 47,893 | +0.00(+0.00%) |
Aug 19, 2022 | 31.63 | 31.72 | 31.56 | 31.58 | 48,777 | -0.13(-0.41%) |
Aug 18, 2022 | 31.68 | 31.77 | 31.62 | 31.71 | 40,077 | -0.01(-0.03%) |
Aug 17, 2022 | 31.63 | 31.72 | 31.62 | 31.72 | 165,586 | -0.03(-0.09%) |
Aug 16, 2022 | 31.65 | 31.77 | 31.55 | 31.75 | 82,102 | +0.10(+0.31%) |
Aug 15, 2022 | 31.50 | 31.71 | 31.50 | 31.65 | 102,191 | +0.01(+0.03%) |
Aug 12, 2022 | 31.56 | 31.66 | 31.52 | 31.64 | 67,182 | +0.10(+0.31%) |
Aug 11, 2022 | 31.65 | 31.72 | 31.52 | 31.54 | 65,902 | -0.11(-0.34%) |
Aug 10, 2022 | 31.60 | 31.65 | 31.55 | 31.65 | 48,332 | +0.14(+0.44%) |
Aug 09, 2022 | 31.37 | 31.52 | 31.37 | 31.51 | 59,929 | +0.42(+1.37%) |
Aug 08, 2022 | 31.20 | 31.27 | 31.09 | 31.09 | 89,083 | -0.09(-0.29%) |
Aug 05, 2022 | 30.97 | 31.18 | 30.97 | 31.18 | 157,043 | +0.12(+0.38%) |
Aug 04, 2022 | 31.11 | 31.14 | 31.01 | 31.06 | 87,000 | -0.17(-0.54%) |
Aug 03, 2022 | 31.19 | 31.25 | 31.18 | 31.22 | 51,544 | +0.07(+0.22%) |
Aug 02, 2022 | 31.11 | 31.20 | 31.10 | 31.16 | 207,061 | +0.02(+0.06%) |
Aug 01, 2022 | 31.11 | 31.22 | 31.06 | 31.14 | 66,309 | -0.03(-0.09%) |
Jul 29, 2022 | 31.16 | 31.25 | 31.16 | 31.17 | 115,223 | -0.01(-0.03%) |
Jul 28, 2022 | 31.14 | 31.25 | 31.11 | 31.18 | 74,195 | +0.03(+0.11%) |
Jul 27, 2022 | 31.03 | 31.15 | 30.97 | 31.14 | 99,816 | +0.20(+0.66%) |
Jul 26, 2022 | 30.93 | 31.04 | 30.87 | 30.94 | 49,602 | -0.06(-0.19%) |
Jul 25, 2022 | 31.02 | 31.05 | 30.98 | 31.00 | 31,830 | -0.04(-0.13%) |
Jul 22, 2022 | 31.05 | 31.11 | 30.96 | 31.04 | 33,424 | -0.02(-0.05%) |
Jul 21, 2022 | 30.88 | 31.07 | 30.88 | 31.05 | 41,215 | -0.00(-0.01%) |
Jul 20, 2022 | 30.99 | 31.14 | 30.93 | 31.06 | 57,565 | +0.02(+0.06%) |
Jul 19, 2022 | 30.95 | 31.08 | 30.94 | 31.04 | 92,307 | +0.21(+0.67%) |
Jul 18, 2022 | 30.88 | 31.00 | 30.81 | 30.83 | 57,828 | +0.03(+0.10%) |
Jul 15, 2022 | 30.65 | 30.82 | 30.59 | 30.80 | 73,377 | +0.30(+0.97%) |
Jul 14, 2022 | 30.47 | 30.73 | 30.40 | 30.50 | 84,427 | -0.06(-0.19%) |
Jul 13, 2022 | 30.45 | 30.66 | 30.45 | 30.56 | 38,874 | +0.03(+0.10%) |
Jul 12, 2022 | 30.56 | 30.68 | 30.53 | 30.53 | 124,248 | -0.04(-0.13%) |
Jul 11, 2022 | 30.63 | 30.70 | 30.55 | 30.57 | 121,007 | -0.25(-0.80%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.72 | 30.82 | 100,078 | -0.00(-0.02%) |
Jul 07, 2022 | 30.81 | 30.86 | 30.78 | 30.82 | 57,102 | +0.09(+0.31%) |
Jul 06, 2022 | 30.48 | 30.75 | 30.46 | 30.73 | 67,907 | -0.03(-0.10%) |
Jul 05, 2022 | 30.61 | 30.76 | 30.51 | 30.76 | 76,577 | +0.03(+0.10%) |