Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.77 | 29.78 | 28.57 | 29.07 | 823,215 | -0.07(-0.24%) |
Sep 29, 2022 | 29.70 | 29.96 | 28.59 | 29.14 | 896,967 | -1.11(-3.67%) |
Sep 28, 2022 | 29.13 | 30.74 | 28.94 | 30.25 | 1,232,207 | +1.32(+4.56%) |
Sep 27, 2022 | 27.55 | 29.02 | 27.31 | 28.93 | 1,026,775 | +1.86(+6.87%) |
Sep 26, 2022 | 27.18 | 27.92 | 26.64 | 27.07 | 975,721 | -0.58(-2.10%) |
Sep 23, 2022 | 29.06 | 29.06 | 27.48 | 27.65 | 1,535,544 | -2.11(-7.09%) |
Sep 22, 2022 | 30.47 | 30.71 | 29.43 | 29.76 | 885,099 | -0.61(-2.01%) |
Sep 21, 2022 | 31.31 | 32.11 | 30.32 | 30.37 | 879,068 | -0.57(-1.84%) |
Sep 20, 2022 | 32.00 | 32.01 | 30.74 | 30.94 | 920,954 | -1.29(-4.00%) |
Sep 19, 2022 | 31.17 | 32.54 | 31.06 | 32.23 | 653,022 | +0.18(+0.56%) |
Sep 16, 2022 | 32.03 | 32.30 | 31.11 | 32.05 | 3,429,506 | -0.79(-2.41%) |
Sep 15, 2022 | 33.20 | 34.17 | 32.40 | 32.84 | 1,134,306 | -1.17(-3.44%) |
Sep 14, 2022 | 35.09 | 35.09 | 33.65 | 34.01 | 964,288 | -1.08(-3.08%) |
Sep 13, 2022 | 35.68 | 36.51 | 34.95 | 35.09 | 1,056,584 | -1.61(-4.39%) |
Sep 12, 2022 | 38.20 | 38.59 | 36.29 | 36.70 | 972,349 | -1.40(-3.67%) |
Sep 09, 2022 | 38.54 | 39.00 | 37.91 | 38.10 | 694,869 | +0.17(+0.45%) |
Sep 08, 2022 | 35.54 | 37.95 | 35.54 | 37.93 | 863,590 | +2.28(+6.40%) |
Sep 07, 2022 | 34.39 | 35.70 | 34.23 | 35.65 | 808,986 | +0.59(+1.68%) |
Sep 06, 2022 | 35.31 | 35.84 | 34.23 | 35.06 | 774,299 | -0.34(-0.96%) |
Sep 02, 2022 | 36.77 | 37.80 | 35.12 | 35.40 | 479,839 | -0.16(-0.45%) |
Sep 01, 2022 | 36.39 | 36.66 | 34.78 | 35.56 | 976,485 | -1.07(-2.92%) |
Aug 31, 2022 | 35.36 | 37.24 | 35.34 | 36.63 | 1,078,155 | +1.08(+3.04%) |
Aug 30, 2022 | 37.41 | 37.56 | 35.26 | 35.55 | 989,248 | -2.15(-5.70%) |
Aug 29, 2022 | 37.45 | 38.49 | 37.37 | 37.70 | 610,702 | -0.26(-0.68%) |
Aug 26, 2022 | 38.59 | 39.32 | 37.72 | 37.96 | 646,867 | -0.85(-2.19%) |
Aug 25, 2022 | 38.14 | 38.94 | 37.92 | 38.81 | 704,775 | +0.87(+2.29%) |
Aug 24, 2022 | 37.01 | 38.10 | 36.85 | 37.94 | 614,706 | +1.08(+2.93%) |
Aug 23, 2022 | 37.53 | 38.01 | 36.44 | 36.86 | 727,641 | +0.00(+0.00%) |
Aug 22, 2022 | 37.16 | 37.73 | 36.27 | 36.86 | 571,016 | -0.74(-1.97%) |
Aug 19, 2022 | 38.31 | 38.43 | 37.12 | 37.60 | 817,490 | -1.44(-3.69%) |
Aug 18, 2022 | 38.54 | 39.25 | 38.09 | 39.04 | 637,967 | +0.91(+2.39%) |
Aug 17, 2022 | 37.92 | 38.64 | 37.45 | 38.13 | 621,931 | -0.09(-0.24%) |
Aug 16, 2022 | 39.16 | 39.24 | 38.13 | 38.22 | 701,414 | -0.52(-1.34%) |
Aug 15, 2022 | 38.53 | 39.02 | 37.05 | 38.74 | 1,183,006 | -1.49(-3.70%) |
Aug 12, 2022 | 39.87 | 40.50 | 39.13 | 40.23 | 603,996 | +0.32(+0.80%) |
Aug 11, 2022 | 40.49 | 41.25 | 39.53 | 39.91 | 1,720,787 | -0.02(-0.05%) |
Aug 10, 2022 | 38.31 | 40.11 | 37.86 | 39.93 | 2,147,043 | +2.09(+5.52%) |
Aug 09, 2022 | 37.47 | 38.71 | 37.10 | 37.84 | 645,893 | +0.09(+0.24%) |
Aug 08, 2022 | 36.83 | 38.43 | 36.78 | 37.75 | 828,268 | +0.84(+2.28%) |
Aug 05, 2022 | 36.44 | 37.43 | 35.80 | 36.91 | 984,561 | +0.23(+0.63%) |
Aug 04, 2022 | 37.14 | 37.28 | 35.72 | 36.68 | 1,251,583 | -0.50(-1.34%) |
Aug 03, 2022 | 37.58 | 38.06 | 36.06 | 37.18 | 1,635,390 | -0.30(-0.80%) |
Aug 02, 2022 | 36.00 | 39.67 | 35.31 | 37.48 | 1,798,297 | +1.81(+5.07%) |
Aug 01, 2022 | 35.20 | 35.90 | 33.91 | 35.67 | 883,887 | -0.35(-0.97%) |
Jul 29, 2022 | 34.84 | 36.63 | 34.72 | 36.02 | 987,082 | +1.96(+5.75%) |
Jul 28, 2022 | 33.18 | 34.06 | 32.15 | 34.06 | 772,279 | +1.57(+4.83%) |
Jul 27, 2022 | 31.08 | 32.71 | 30.76 | 32.49 | 693,231 | +1.83(+5.97%) |
Jul 26, 2022 | 31.76 | 32.12 | 30.64 | 30.66 | 640,915 | -0.99(-3.13%) |
Jul 25, 2022 | 31.14 | 31.81 | 30.51 | 31.65 | 724,377 | +0.93(+3.03%) |
Jul 22, 2022 | 31.73 | 32.40 | 30.58 | 30.72 | 711,371 | -0.84(-2.66%) |
Jul 21, 2022 | 32.41 | 32.62 | 30.72 | 31.56 | 666,838 | -1.56(-4.71%) |
Jul 20, 2022 | 32.16 | 33.38 | 32.12 | 33.12 | 643,451 | +0.85(+2.63%) |
Jul 19, 2022 | 31.11 | 32.31 | 31.06 | 32.27 | 653,052 | +1.27(+4.10%) |
Jul 18, 2022 | 30.61 | 31.50 | 30.60 | 31.00 | 600,480 | +1.35(+4.55%) |
Jul 15, 2022 | 28.75 | 29.70 | 28.24 | 29.65 | 1,193,522 | +1.64(+5.86%) |
Jul 14, 2022 | 27.31 | 28.08 | 27.09 | 28.01 | 1,120,201 | +0.05(+0.18%) |
Jul 13, 2022 | 27.61 | 28.50 | 27.42 | 27.96 | 515,360 | -0.09(-0.32%) |
Jul 12, 2022 | 27.50 | 28.63 | 26.80 | 28.05 | 643,074 | -0.13(-0.46%) |
Jul 11, 2022 | 27.79 | 28.89 | 27.59 | 28.18 | 744,711 | -0.34(-1.19%) |
Jul 08, 2022 | 29.99 | 29.99 | 28.37 | 28.52 | 790,242 | -1.26(-4.23%) |
Jul 07, 2022 | 28.36 | 30.24 | 28.36 | 29.78 | 1,103,937 | +1.86(+6.66%) |
Jul 06, 2022 | 27.54 | 28.49 | 26.73 | 27.92 | 781,310 | -0.15(-0.53%) |
Jul 05, 2022 | 28.28 | 28.40 | 26.73 | 28.07 | 1,360,977 | -0.80(-2.77%) |