Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.97 | 29.34 | 28.07 | 28.10 | 312,009 | -0.89(-3.07%) |
Sep 29, 2022 | 29.10 | 29.51 | 28.75 | 28.99 | 190,690 | -0.34(-1.16%) |
Sep 28, 2022 | 28.85 | 29.56 | 28.63 | 29.33 | 239,446 | +0.96(+3.38%) |
Sep 27, 2022 | 28.36 | 28.67 | 28.12 | 28.37 | 232,364 | +0.13(+0.46%) |
Sep 26, 2022 | 27.46 | 28.66 | 27.46 | 28.24 | 315,736 | +0.68(+2.47%) |
Sep 23, 2022 | 27.17 | 27.59 | 27.10 | 27.56 | 222,635 | -0.03(-0.11%) |
Sep 22, 2022 | 27.88 | 28.01 | 27.34 | 27.59 | 267,598 | -0.38(-1.36%) |
Sep 21, 2022 | 28.51 | 28.67 | 27.91 | 27.97 | 221,997 | -0.29(-1.03%) |
Sep 20, 2022 | 28.39 | 28.43 | 28.13 | 28.26 | 198,418 | -0.19(-0.67%) |
Sep 19, 2022 | 28.94 | 29.19 | 27.82 | 28.45 | 282,428 | -0.78(-2.67%) |
Sep 16, 2022 | 29.23 | 29.33 | 28.64 | 29.23 | 705,699 | -0.10(-0.34%) |
Sep 15, 2022 | 29.62 | 29.81 | 28.90 | 29.33 | 268,410 | -0.29(-0.98%) |
Sep 14, 2022 | 28.94 | 30.21 | 28.88 | 29.62 | 349,199 | +0.69(+2.39%) |
Sep 13, 2022 | 28.61 | 29.16 | 28.44 | 28.93 | 348,938 | -0.10(-0.34%) |
Sep 12, 2022 | 28.29 | 29.31 | 28.25 | 29.03 | 312,045 | +0.86(+3.05%) |
Sep 09, 2022 | 28.45 | 28.80 | 28.00 | 28.17 | 254,972 | -0.01(-0.04%) |
Sep 08, 2022 | 28.48 | 28.69 | 27.89 | 28.18 | 246,548 | -0.29(-1.02%) |
Sep 07, 2022 | 28.27 | 28.61 | 27.61 | 28.47 | 332,906 | +0.11(+0.39%) |
Sep 06, 2022 | 28.91 | 29.01 | 28.30 | 28.36 | 371,343 | -0.55(-1.90%) |
Sep 02, 2022 | 29.68 | 30.05 | 28.84 | 28.91 | 272,041 | -0.79(-2.66%) |
Sep 01, 2022 | 29.60 | 29.81 | 28.70 | 29.70 | 322,524 | +0.10(+0.34%) |
Aug 31, 2022 | 30.10 | 30.29 | 29.57 | 29.60 | 379,521 | -0.44(-1.46%) |
Aug 30, 2022 | 30.34 | 30.44 | 29.80 | 30.04 | 299,161 | -0.38(-1.25%) |
Aug 29, 2022 | 30.85 | 30.97 | 30.38 | 30.42 | 247,771 | -0.59(-1.90%) |
Aug 26, 2022 | 31.44 | 31.73 | 30.81 | 31.01 | 208,800 | -0.57(-1.80%) |
Aug 25, 2022 | 31.86 | 32.15 | 31.43 | 31.58 | 166,217 | -0.20(-0.63%) |
Aug 24, 2022 | 32.41 | 32.41 | 31.54 | 31.78 | 197,070 | -0.63(-1.94%) |
Aug 23, 2022 | 32.95 | 32.99 | 31.82 | 32.41 | 230,989 | -0.61(-1.85%) |
Aug 22, 2022 | 33.59 | 34.35 | 32.80 | 33.02 | 229,958 | -0.74(-2.19%) |
Aug 19, 2022 | 32.46 | 33.95 | 32.20 | 33.76 | 232,819 | +1.32(+4.07%) |
Aug 18, 2022 | 32.04 | 32.53 | 31.76 | 32.44 | 166,835 | +0.40(+1.25%) |
Aug 17, 2022 | 32.52 | 32.55 | 31.94 | 32.04 | 197,820 | -0.48(-1.48%) |
Aug 16, 2022 | 32.62 | 33.05 | 32.11 | 32.52 | 305,268 | -0.01(-0.03%) |
Aug 15, 2022 | 31.60 | 32.61 | 31.35 | 32.53 | 335,710 | +0.91(+2.88%) |
Aug 12, 2022 | 31.34 | 32.20 | 31.25 | 31.62 | 416,343 | +0.30(+0.96%) |
Aug 11, 2022 | 32.00 | 32.30 | 30.52 | 31.32 | 623,021 | -0.74(-2.31%) |
Aug 10, 2022 | 32.24 | 33.15 | 31.91 | 32.06 | 457,375 | +0.00(+0.00%) |
Aug 09, 2022 | 38.13 | 39.07 | 30.74 | 32.06 | 1,346,744 | -5.69(-15.07%) |
Aug 08, 2022 | 36.53 | 38.20 | 36.53 | 37.75 | 453,478 | +0.99(+2.69%) |
Aug 05, 2022 | 36.61 | 36.98 | 35.48 | 36.76 | 336,381 | -0.20(-0.54%) |
Aug 04, 2022 | 37.35 | 37.88 | 36.50 | 36.96 | 247,285 | -0.33(-0.88%) |
Aug 03, 2022 | 37.71 | 37.71 | 36.43 | 37.29 | 414,325 | -0.09(-0.24%) |
Aug 02, 2022 | 36.99 | 37.79 | 36.99 | 37.38 | 209,129 | +0.39(+1.05%) |
Aug 01, 2022 | 37.18 | 37.95 | 36.97 | 36.99 | 215,189 | -0.40(-1.07%) |
Jul 29, 2022 | 37.62 | 37.96 | 36.82 | 37.39 | 269,588 | +0.12(+0.32%) |
Jul 28, 2022 | 37.19 | 37.62 | 36.24 | 37.27 | 201,639 | +0.07(+0.19%) |
Jul 27, 2022 | 37.09 | 37.28 | 35.97 | 37.20 | 240,371 | +0.08(+0.22%) |
Jul 26, 2022 | 36.88 | 37.45 | 36.66 | 37.12 | 204,210 | +0.24(+0.65%) |
Jul 25, 2022 | 36.13 | 36.95 | 36.04 | 36.88 | 232,555 | +0.92(+2.56%) |
Jul 22, 2022 | 36.09 | 36.30 | 35.55 | 35.96 | 170,704 | -0.13(-0.36%) |
Jul 21, 2022 | 35.60 | 36.12 | 35.00 | 36.09 | 223,656 | +0.48(+1.35%) |
Jul 20, 2022 | 36.40 | 36.65 | 35.27 | 35.61 | 319,479 | -1.03(-2.81%) |
Jul 19, 2022 | 36.97 | 37.67 | 36.61 | 36.64 | 259,879 | -0.06(-0.16%) |
Jul 18, 2022 | 37.29 | 37.79 | 36.43 | 36.70 | 414,124 | -0.29(-0.78%) |
Jul 15, 2022 | 35.93 | 37.34 | 35.13 | 36.99 | 491,731 | +1.43(+4.02%) |
Jul 14, 2022 | 35.16 | 35.68 | 34.68 | 35.56 | 220,399 | -0.24(-0.67%) |
Jul 13, 2022 | 35.32 | 36.26 | 35.03 | 35.80 | 229,206 | -0.02(-0.06%) |
Jul 12, 2022 | 36.80 | 36.88 | 35.34 | 35.82 | 331,944 | -0.81(-2.21%) |
Jul 11, 2022 | 36.11 | 36.65 | 35.58 | 36.63 | 313,258 | +0.52(+1.44%) |
Jul 08, 2022 | 36.50 | 36.77 | 35.91 | 36.11 | 275,355 | -0.30(-0.82%) |
Jul 07, 2022 | 35.47 | 36.74 | 35.25 | 36.41 | 370,020 | +1.13(+3.20%) |
Jul 06, 2022 | 34.44 | 35.98 | 34.44 | 35.28 | 415,465 | +0.62(+1.79%) |
Jul 05, 2022 | 34.82 | 35.55 | 33.81 | 34.66 | 437,257 | -0.69(-1.95%) |