Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.24 | 28.44 | 27.88 | 27.90 | 28,542 | -0.38(-1.35%) |
Sep 29, 2022 | 28.50 | 28.50 | 28.10 | 28.28 | 30,143 | -0.37(-1.30%) |
Sep 28, 2022 | 28.31 | 28.78 | 28.22 | 28.65 | 21,594 | +0.41(+1.46%) |
Sep 27, 2022 | 28.46 | 28.62 | 28.05 | 28.24 | 32,865 | -0.11(-0.40%) |
Sep 26, 2022 | 28.59 | 28.70 | 28.24 | 28.35 | 20,316 | -0.29(-1.02%) |
Sep 23, 2022 | 28.76 | 28.76 | 28.36 | 28.64 | 32,507 | -0.34(-1.18%) |
Sep 22, 2022 | 29.14 | 29.18 | 28.99 | 28.99 | 9,127 | -0.26(-0.90%) |
Sep 21, 2022 | 29.86 | 29.92 | 29.22 | 29.25 | 18,012 | -0.43(-1.45%) |
Sep 20, 2022 | 29.75 | 29.77 | 29.45 | 29.68 | 66,618 | -0.31(-1.04%) |
Sep 19, 2022 | 29.58 | 29.99 | 29.58 | 29.99 | 5,901 | +0.20(+0.66%) |
Sep 16, 2022 | 29.80 | 29.80 | 29.61 | 29.80 | 17,211 | -0.19(-0.65%) |
Sep 15, 2022 | 30.24 | 30.34 | 29.92 | 29.99 | 12,837 | -0.28(-0.94%) |
Sep 14, 2022 | 30.34 | 30.35 | 30.11 | 30.27 | 8,243 | +0.02(+0.06%) |
Sep 13, 2022 | 30.82 | 30.87 | 30.21 | 30.26 | 33,806 | -1.11(-3.55%) |
Sep 12, 2022 | 31.23 | 31.48 | 31.23 | 31.37 | 85,091 | +0.24(+0.78%) |
Sep 09, 2022 | 30.95 | 31.18 | 30.94 | 31.12 | 61,525 | +0.34(+1.11%) |
Sep 08, 2022 | 30.45 | 30.80 | 30.40 | 30.78 | 31,867 | +0.19(+0.61%) |
Sep 07, 2022 | 30.03 | 30.66 | 30.03 | 30.60 | 78,275 | +0.55(+1.82%) |
Sep 06, 2022 | 30.18 | 30.26 | 29.97 | 30.05 | 18,192 | -0.02(-0.07%) |
Sep 02, 2022 | 30.59 | 30.72 | 29.96 | 30.07 | 20,129 | -0.31(-1.01%) |
Sep 01, 2022 | 30.14 | 30.37 | 30.04 | 30.37 | 13,999 | +0.10(+0.33%) |
Aug 31, 2022 | 30.51 | 30.64 | 30.26 | 30.28 | 115,076 | -0.14(-0.46%) |
Aug 30, 2022 | 30.80 | 30.80 | 30.41 | 30.42 | 8,860 | -0.36(-1.16%) |
Aug 29, 2022 | 30.76 | 30.93 | 30.64 | 30.77 | 18,595 | -0.16(-0.50%) |
Aug 26, 2022 | 31.84 | 31.84 | 30.93 | 30.93 | 12,684 | -0.89(-2.79%) |
Aug 25, 2022 | 31.59 | 31.82 | 31.57 | 31.82 | 13,811 | +0.35(+1.12%) |
Aug 24, 2022 | 31.32 | 31.53 | 31.32 | 31.47 | 10,610 | +0.10(+0.32%) |
Aug 23, 2022 | 31.46 | 31.55 | 31.29 | 31.36 | 12,888 | -0.14(-0.43%) |
Aug 22, 2022 | 31.72 | 31.72 | 31.47 | 31.50 | 11,029 | -0.60(-1.87%) |
Aug 19, 2022 | 32.30 | 32.30 | 32.06 | 32.10 | 21,017 | -0.24(-0.75%) |
Aug 18, 2022 | 32.34 | 32.41 | 32.28 | 32.34 | 15,973 | -0.01(-0.03%) |
Aug 17, 2022 | 32.25 | 32.44 | 32.25 | 32.35 | 11,243 | -0.11(-0.33%) |
Aug 16, 2022 | 32.24 | 32.55 | 32.24 | 32.46 | 219,866 | +0.11(+0.35%) |
Aug 15, 2022 | 32.09 | 32.38 | 32.04 | 32.35 | 11,907 | +0.14(+0.44%) |
Aug 12, 2022 | 31.87 | 32.24 | 31.87 | 32.21 | 8,828 | +0.50(+1.57%) |
Aug 11, 2022 | 31.87 | 31.96 | 31.69 | 31.71 | 5,665 | +0.04(+0.12%) |
Aug 10, 2022 | 31.57 | 31.69 | 31.57 | 31.67 | 16,167 | +0.52(+1.68%) |
Aug 09, 2022 | 31.25 | 31.25 | 31.09 | 31.15 | 39,371 | -0.08(-0.24%) |
Aug 08, 2022 | 31.44 | 31.45 | 31.14 | 31.22 | 17,723 | +0.03(+0.11%) |
Aug 05, 2022 | 30.96 | 31.19 | 30.96 | 31.19 | 10,175 | +0.03(+0.09%) |
Aug 04, 2022 | 31.25 | 31.25 | 31.11 | 31.16 | 46,881 | -0.10(-0.31%) |
Aug 03, 2022 | 31.11 | 31.33 | 31.03 | 31.26 | 11,923 | +0.36(+1.16%) |
Aug 02, 2022 | 31.11 | 31.19 | 30.90 | 30.90 | 9,475 | -0.27(-0.87%) |
Aug 01, 2022 | 31.04 | 31.28 | 31.04 | 31.17 | 13,352 | -0.09(-0.28%) |
Jul 29, 2022 | 30.97 | 31.32 | 30.97 | 31.26 | 9,162 | +0.27(+0.89%) |
Jul 28, 2022 | 30.44 | 31.01 | 30.44 | 30.99 | 4,747 | +0.46(+1.50%) |
Jul 27, 2022 | 30.10 | 30.60 | 30.10 | 30.53 | 19,140 | +0.55(+1.82%) |
Jul 26, 2022 | 30.06 | 30.07 | 29.94 | 29.98 | 7,012 | -0.15(-0.51%) |
Jul 25, 2022 | 30.12 | 30.18 | 30.00 | 30.14 | 26,531 | +0.10(+0.35%) |
Jul 22, 2022 | 30.22 | 30.25 | 29.98 | 30.03 | 5,957 | -0.12(-0.38%) |
Jul 21, 2022 | 29.80 | 30.15 | 29.80 | 30.15 | 11,179 | +0.35(+1.18%) |
Jul 20, 2022 | 29.77 | 29.88 | 29.77 | 29.79 | 6,679 | +0.01(+0.03%) |
Jul 19, 2022 | 29.37 | 29.82 | 29.32 | 29.79 | 44,861 | +0.75(+2.60%) |
Jul 18, 2022 | 29.52 | 29.52 | 28.99 | 29.03 | 13,482 | -0.30(-1.01%) |
Jul 15, 2022 | 29.24 | 29.35 | 29.10 | 29.33 | 7,900 | +0.46(+1.60%) |
Jul 14, 2022 | 28.57 | 28.88 | 28.44 | 28.86 | 12,380 | -0.13(-0.43%) |
Jul 13, 2022 | 28.86 | 29.12 | 28.86 | 28.99 | 11,507 | -0.12(-0.42%) |
Jul 12, 2022 | 29.36 | 29.43 | 29.04 | 29.11 | 9,966 | -0.24(-0.83%) |
Jul 11, 2022 | 29.36 | 29.53 | 29.34 | 29.36 | 17,120 | -0.21(-0.72%) |
Jul 08, 2022 | 29.60 | 29.64 | 29.48 | 29.57 | 5,144 | -0.02(-0.07%) |
Jul 07, 2022 | 29.51 | 29.61 | 29.48 | 29.59 | 15,688 | +0.23(+0.79%) |
Jul 06, 2022 | 29.30 | 29.52 | 29.20 | 29.36 | 32,458 | +0.15(+0.50%) |
Jul 05, 2022 | 29.05 | 29.21 | 28.70 | 29.21 | 14,975 | -0.17(-0.59%) |