Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.22 | 33.22 | 32.83 | 32.95 | 21,321 | -0.20(-0.61%) |
Sep 29, 2022 | 33.36 | 33.40 | 33.06 | 33.15 | 37,128 | -0.19(-0.58%) |
Sep 28, 2022 | 33.17 | 33.46 | 33.17 | 33.34 | 38,405 | +0.07(+0.20%) |
Sep 27, 2022 | 33.32 | 33.38 | 33.15 | 33.28 | 117,663 | +0.08(+0.23%) |
Sep 26, 2022 | 33.19 | 33.23 | 33.05 | 33.20 | 89,005 | +0.14(+0.41%) |
Sep 23, 2022 | 33.09 | 33.19 | 32.90 | 33.06 | 126,052 | -0.04(-0.11%) |
Sep 22, 2022 | 33.34 | 33.35 | 33.03 | 33.10 | 69,425 | -0.19(-0.56%) |
Sep 21, 2022 | 33.26 | 33.47 | 33.25 | 33.29 | 39,634 | +0.01(+0.03%) |
Sep 20, 2022 | 33.30 | 33.41 | 33.22 | 33.28 | 56,785 | -0.07(-0.20%) |
Sep 19, 2022 | 33.35 | 33.44 | 33.25 | 33.34 | 43,571 | -0.11(-0.33%) |
Sep 16, 2022 | 33.58 | 33.68 | 33.37 | 33.46 | 64,813 | -0.18(-0.55%) |
Sep 15, 2022 | 33.82 | 33.82 | 33.60 | 33.64 | 15,537 | -0.32(-0.94%) |
Sep 14, 2022 | 34.04 | 34.04 | 33.73 | 33.96 | 46,103 | +0.10(+0.29%) |
Sep 13, 2022 | 33.90 | 34.01 | 33.81 | 33.86 | 25,664 | -0.32(-0.93%) |
Sep 12, 2022 | 34.08 | 34.23 | 34.02 | 34.18 | 16,944 | +0.19(+0.57%) |
Sep 09, 2022 | 33.78 | 33.99 | 33.76 | 33.99 | 13,123 | +0.30(+0.89%) |
Sep 08, 2022 | 33.31 | 33.73 | 33.31 | 33.69 | 68,070 | +0.12(+0.37%) |
Sep 07, 2022 | 33.18 | 33.63 | 33.12 | 33.56 | 102,607 | +0.37(+1.11%) |
Sep 06, 2022 | 33.39 | 33.39 | 33.04 | 33.19 | 32,523 | -0.07(-0.20%) |
Sep 02, 2022 | 33.75 | 33.78 | 33.12 | 33.26 | 190,789 | -0.30(-0.89%) |
Sep 01, 2022 | 33.23 | 33.56 | 33.15 | 33.56 | 100,886 | +0.02(+0.06%) |
Aug 31, 2022 | 33.72 | 33.83 | 33.38 | 33.54 | 33,054 | -0.24(-0.72%) |
Aug 30, 2022 | 33.75 | 33.81 | 33.66 | 33.78 | 35,216 | +0.12(+0.34%) |
Aug 29, 2022 | 33.64 | 33.83 | 33.64 | 33.67 | 20,340 | -0.10(-0.29%) |
Aug 26, 2022 | 33.81 | 33.81 | 33.65 | 33.76 | 26,182 | -0.07(-0.20%) |
Aug 25, 2022 | 33.64 | 33.85 | 33.64 | 33.83 | 20,821 | +0.06(+0.17%) |
Aug 24, 2022 | 33.71 | 33.77 | 33.64 | 33.77 | 164,790 | +0.09(+0.26%) |
Aug 23, 2022 | 33.77 | 33.92 | 33.67 | 33.69 | 58,672 | -0.08(-0.23%) |
Aug 22, 2022 | 34.29 | 34.29 | 33.75 | 33.76 | 137,242 | -0.67(-1.94%) |
Aug 19, 2022 | 34.80 | 34.80 | 34.42 | 34.43 | 78,611 | -0.43(-1.25%) |
Aug 18, 2022 | 34.74 | 34.93 | 34.68 | 34.87 | 21,324 | +0.02(+0.06%) |
Aug 17, 2022 | 35.00 | 35.00 | 34.75 | 34.85 | 26,746 | -0.26(-0.74%) |
Aug 16, 2022 | 34.79 | 35.12 | 34.79 | 35.11 | 14,474 | +0.12(+0.33%) |
Aug 15, 2022 | 34.80 | 34.99 | 34.64 | 34.99 | 32,933 | +0.23(+0.67%) |
Aug 12, 2022 | 34.33 | 34.77 | 34.33 | 34.76 | 33,017 | +0.56(+1.64%) |
Aug 11, 2022 | 34.43 | 34.61 | 34.19 | 34.20 | 28,414 | -0.11(-0.31%) |
Aug 10, 2022 | 34.04 | 34.34 | 34.04 | 34.31 | 50,658 | +0.63(+1.87%) |
Aug 09, 2022 | 33.77 | 33.77 | 33.52 | 33.68 | 10,982 | -0.14(-0.40%) |
Aug 08, 2022 | 33.99 | 34.09 | 33.69 | 33.81 | 13,329 | +0.02(+0.06%) |
Aug 05, 2022 | 33.46 | 33.98 | 33.46 | 33.79 | 21,560 | -0.10(-0.29%) |
Aug 04, 2022 | 33.94 | 33.95 | 33.76 | 33.89 | 21,924 | +0.09(+0.26%) |
Aug 03, 2022 | 33.50 | 33.95 | 33.50 | 33.80 | 27,318 | +0.43(+1.30%) |
Aug 02, 2022 | 33.43 | 33.69 | 33.37 | 33.37 | 17,551 | -0.27(-0.80%) |
Aug 01, 2022 | 33.55 | 33.78 | 33.48 | 33.64 | 79,804 | -0.03(-0.09%) |
Jul 29, 2022 | 33.25 | 33.73 | 33.24 | 33.67 | 49,611 | +0.43(+1.28%) |
Jul 28, 2022 | 33.11 | 33.27 | 32.76 | 33.24 | 34,460 | +0.19(+0.58%) |
Jul 27, 2022 | 32.52 | 33.13 | 32.46 | 33.05 | 103,564 | +0.87(+2.70%) |
Jul 26, 2022 | 32.32 | 32.41 | 32.13 | 32.18 | 34,068 | -0.36(-1.11%) |
Jul 25, 2022 | 32.53 | 32.59 | 32.40 | 32.54 | 22,588 | +0.02(+0.07%) |
Jul 22, 2022 | 32.82 | 32.88 | 32.44 | 32.52 | 95,077 | -0.37(-1.12%) |
Jul 21, 2022 | 32.53 | 32.88 | 32.42 | 32.88 | 79,558 | +0.30(+0.92%) |
Jul 20, 2022 | 32.41 | 32.72 | 32.39 | 32.59 | 74,951 | +0.13(+0.39%) |
Jul 19, 2022 | 31.83 | 32.52 | 31.83 | 32.46 | 100,081 | +0.73(+2.28%) |
Jul 18, 2022 | 31.73 | 31.81 | 31.73 | 31.73 | 26,948 | -0.09(-0.27%) |
Jul 15, 2022 | 31.72 | 31.82 | 31.52 | 31.82 | 47,802 | +0.45(+1.45%) |
Jul 14, 2022 | 31.17 | 31.42 | 31.14 | 31.37 | 19,012 | -0.14(-0.46%) |
Jul 13, 2022 | 31.27 | 31.67 | 31.27 | 31.51 | 31,931 | -0.13(-0.42%) |
Jul 12, 2022 | 31.87 | 31.93 | 31.62 | 31.65 | 14,022 | -0.24(-0.76%) |
Jul 11, 2022 | 31.82 | 31.93 | 31.79 | 31.89 | 21,613 | -0.17(-0.54%) |
Jul 08, 2022 | 32.04 | 32.11 | 31.96 | 32.06 | 7,423 | -0.04(-0.12%) |
Jul 07, 2022 | 31.87 | 32.14 | 31.87 | 32.10 | 23,754 | +0.35(+1.10%) |
Jul 06, 2022 | 31.76 | 31.98 | 31.67 | 31.75 | 34,409 | +0.05(+0.15%) |
Jul 05, 2022 | 31.45 | 31.76 | 31.40 | 31.71 | 96,925 | -0.06(-0.18%) |