Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.53 | 28.78 | 28.43 | 28.43 | 50,032 | -0.23(-0.81%) |
Sep 29, 2022 | 28.71 | 28.78 | 28.55 | 28.67 | 93,540 | -0.29(-1.00%) |
Sep 28, 2022 | 28.65 | 29.02 | 28.65 | 28.95 | 100,078 | +0.28(+0.96%) |
Sep 27, 2022 | 28.96 | 28.96 | 28.58 | 28.68 | 242,313 | -0.09(-0.31%) |
Sep 26, 2022 | 28.88 | 28.96 | 28.65 | 28.77 | 331,502 | -0.15(-0.51%) |
Sep 23, 2022 | 28.72 | 29.04 | 28.70 | 28.92 | 241,608 | -0.17(-0.57%) |
Sep 22, 2022 | 29.42 | 29.41 | 29.08 | 29.08 | 38,033 | -0.31(-1.07%) |
Sep 21, 2022 | 29.97 | 30.29 | 29.40 | 29.40 | 118,207 | -0.51(-1.71%) |
Sep 20, 2022 | 30.02 | 30.10 | 29.70 | 29.91 | 121,050 | -0.35(-1.17%) |
Sep 19, 2022 | 29.85 | 30.31 | 29.75 | 30.26 | 22,567 | +0.21(+0.69%) |
Sep 16, 2022 | 29.87 | 30.06 | 29.81 | 30.06 | 69,254 | -0.21(-0.68%) |
Sep 15, 2022 | 30.53 | 30.70 | 30.18 | 30.26 | 29,347 | -0.43(-1.41%) |
Sep 14, 2022 | 30.56 | 30.75 | 30.44 | 30.69 | 30,002 | +0.16(+0.52%) |
Sep 13, 2022 | 31.14 | 31.26 | 30.45 | 30.54 | 41,479 | -1.39(-4.34%) |
Sep 12, 2022 | 31.82 | 31.92 | 31.74 | 31.92 | 58,615 | +0.31(+1.00%) |
Sep 09, 2022 | 31.25 | 31.66 | 31.25 | 31.61 | 29,119 | +0.57(+1.84%) |
Sep 08, 2022 | 30.80 | 31.13 | 30.65 | 31.04 | 37,264 | +0.12(+0.38%) |
Sep 07, 2022 | 30.38 | 30.95 | 30.33 | 30.92 | 226,127 | +0.56(+1.85%) |
Sep 06, 2022 | 30.55 | 30.55 | 30.21 | 30.36 | 28,947 | -0.17(-0.55%) |
Sep 02, 2022 | 30.99 | 31.21 | 30.45 | 30.53 | 29,853 | -0.30(-0.99%) |
Sep 01, 2022 | 30.47 | 30.84 | 30.33 | 30.83 | 63,625 | +0.07(+0.22%) |
Aug 31, 2022 | 31.14 | 31.14 | 30.76 | 30.76 | 38,008 | -0.23(-0.73%) |
Aug 30, 2022 | 31.33 | 31.33 | 30.85 | 30.99 | 36,581 | -0.33(-1.07%) |
Aug 29, 2022 | 31.38 | 31.52 | 31.20 | 31.32 | 21,676 | -0.22(-0.69%) |
Aug 26, 2022 | 32.50 | 32.50 | 31.52 | 31.54 | 34,741 | -1.08(-3.31%) |
Aug 25, 2022 | 32.28 | 32.62 | 32.24 | 32.62 | 65,641 | +0.44(+1.37%) |
Aug 24, 2022 | 32.01 | 32.27 | 32.01 | 32.18 | 139,803 | +0.09(+0.28%) |
Aug 23, 2022 | 32.14 | 32.27 | 32.07 | 32.09 | 127,340 | +0.03(+0.09%) |
Aug 22, 2022 | 32.35 | 32.35 | 32.03 | 32.06 | 83,634 | -0.80(-2.42%) |
Aug 19, 2022 | 33.03 | 33.03 | 32.80 | 32.86 | 46,152 | -0.42(-1.27%) |
Aug 18, 2022 | 33.17 | 33.49 | 33.07 | 33.28 | 144,653 | +0.13(+0.39%) |
Aug 17, 2022 | 33.16 | 33.32 | 33.05 | 33.15 | 30,572 | -0.28(-0.82%) |
Aug 16, 2022 | 33.20 | 33.50 | 33.20 | 33.43 | 32,144 | +0.10(+0.29%) |
Aug 15, 2022 | 33.09 | 33.35 | 33.09 | 33.33 | 34,632 | +0.17(+0.51%) |
Aug 12, 2022 | 32.76 | 33.16 | 32.76 | 33.16 | 31,939 | +0.54(+1.66%) |
Aug 11, 2022 | 32.80 | 32.96 | 32.58 | 32.62 | 64,881 | +0.02(+0.05%) |
Aug 10, 2022 | 32.44 | 32.64 | 32.36 | 32.60 | 74,283 | +0.64(+2.00%) |
Aug 09, 2022 | 32.04 | 32.05 | 31.89 | 31.96 | 40,518 | -0.17(-0.52%) |
Aug 08, 2022 | 32.29 | 32.46 | 32.07 | 32.13 | 38,333 | -0.05(-0.15%) |
Aug 05, 2022 | 32.00 | 32.23 | 31.91 | 32.18 | 61,441 | -0.05(-0.15%) |
Aug 04, 2022 | 32.26 | 32.34 | 32.14 | 32.23 | 67,043 | -0.09(-0.27%) |
Aug 03, 2022 | 31.97 | 32.42 | 31.97 | 32.32 | 323,654 | +0.44(+1.39%) |
Aug 02, 2022 | 31.94 | 32.23 | 31.84 | 31.87 | 64,704 | -0.18(-0.55%) |
Aug 01, 2022 | 31.92 | 32.14 | 31.92 | 32.05 | 35,269 | +0.02(+0.06%) |
Jul 29, 2022 | 31.93 | 32.14 | 31.93 | 32.03 | 33,840 | +0.10(+0.31%) |
Jul 28, 2022 | 31.73 | 31.93 | 31.58 | 31.93 | 246,739 | +0.21(+0.65%) |
Jul 27, 2022 | 31.42 | 31.80 | 31.42 | 31.73 | 20,325 | +0.41(+1.32%) |
Jul 26, 2022 | 31.43 | 31.43 | 31.25 | 31.31 | 40,810 | -0.19(-0.59%) |
Jul 25, 2022 | 31.41 | 31.50 | 31.34 | 31.50 | 32,689 | +0.02(+0.06%) |
Jul 22, 2022 | 31.61 | 31.61 | 31.37 | 31.48 | 33,519 | -0.16(-0.50%) |
Jul 21, 2022 | 31.38 | 31.64 | 31.31 | 31.64 | 29,165 | +0.21(+0.66%) |
Jul 20, 2022 | 31.30 | 31.50 | 31.30 | 31.43 | 304,535 | +0.09(+0.30%) |
Jul 19, 2022 | 30.99 | 31.38 | 30.99 | 31.34 | 61,721 | +0.49(+1.57%) |
Jul 18, 2022 | 31.20 | 31.23 | 30.80 | 30.85 | 143,071 | -0.13(-0.41%) |
Jul 15, 2022 | 30.83 | 31.00 | 30.83 | 30.98 | 19,493 | +0.25(+0.81%) |
Jul 14, 2022 | 30.51 | 30.73 | 30.41 | 30.73 | 17,231 | -0.04(-0.12%) |
Jul 13, 2022 | 30.57 | 30.86 | 30.57 | 30.77 | 18,014 | -0.06(-0.20%) |
Jul 12, 2022 | 31.00 | 31.05 | 30.76 | 30.83 | 13,711 | -0.16(-0.51%) |
Jul 11, 2022 | 31.05 | 31.09 | 30.94 | 30.99 | 11,417 | -0.12(-0.38%) |
Jul 08, 2022 | 31.13 | 31.24 | 31.03 | 31.11 | 26,689 | -0.07(-0.22%) |
Jul 07, 2022 | 30.99 | 31.23 | 30.99 | 31.18 | 17,672 | +0.24(+0.76%) |
Jul 06, 2022 | 30.96 | 31.01 | 30.82 | 30.94 | 14,940 | +0.08(+0.25%) |
Jul 05, 2022 | 30.71 | 30.89 | 30.52 | 30.86 | 96,382 | +0.05(+0.16%) |