Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.66 | 30.85 | 30.46 | 30.49 | 370,936 | +0.24(+0.79%) |
Sep 29, 2022 | 30.34 | 30.34 | 29.99 | 30.25 | 206,716 | -0.41(-1.33%) |
Sep 28, 2022 | 30.34 | 30.74 | 30.23 | 30.66 | 297,742 | +0.32(+1.05%) |
Sep 27, 2022 | 30.67 | 30.71 | 30.26 | 30.34 | 348,474 | -0.06(-0.20%) |
Sep 26, 2022 | 30.59 | 30.66 | 30.33 | 30.40 | 614,496 | -0.77(-2.47%) |
Sep 23, 2022 | 31.46 | 31.48 | 31.04 | 31.16 | 620,915 | -0.73(-2.28%) |
Sep 22, 2022 | 32.10 | 32.11 | 31.82 | 31.89 | 370,141 | -0.43(-1.33%) |
Sep 21, 2022 | 32.61 | 32.76 | 32.30 | 32.32 | 1,355,118 | -0.53(-1.61%) |
Sep 20, 2022 | 32.89 | 32.93 | 32.71 | 32.85 | 238,760 | -0.08(-0.24%) |
Sep 19, 2022 | 32.71 | 32.97 | 32.71 | 32.93 | 159,294 | +0.14(+0.43%) |
Sep 16, 2022 | 32.76 | 32.81 | 32.62 | 32.79 | 312,703 | -0.43(-1.29%) |
Sep 15, 2022 | 33.37 | 33.46 | 33.18 | 33.22 | 216,012 | -0.25(-0.75%) |
Sep 14, 2022 | 33.53 | 33.58 | 33.34 | 33.47 | 259,196 | +0.53(+1.61%) |
Sep 13, 2022 | 33.20 | 33.28 | 32.90 | 32.94 | 170,996 | -0.72(-2.14%) |
Sep 12, 2022 | 33.43 | 33.70 | 33.40 | 33.66 | 329,055 | +0.56(+1.69%) |
Sep 09, 2022 | 33.08 | 33.13 | 32.99 | 33.10 | 199,175 | -0.06(-0.18%) |
Sep 08, 2022 | 32.91 | 33.17 | 32.88 | 33.16 | 216,152 | +0.14(+0.42%) |
Sep 07, 2022 | 32.60 | 33.05 | 32.60 | 33.02 | 182,214 | +0.54(+1.66%) |
Sep 06, 2022 | 32.58 | 32.64 | 32.40 | 32.48 | 223,502 | +0.15(+0.46%) |
Sep 02, 2022 | 32.60 | 32.73 | 32.28 | 32.33 | 257,172 | -0.35(-1.07%) |
Sep 01, 2022 | 32.54 | 32.68 | 32.35 | 32.68 | 300,359 | +0.33(+1.02%) |
Aug 31, 2022 | 32.50 | 32.54 | 32.34 | 32.35 | 482,574 | -0.21(-0.64%) |
Aug 30, 2022 | 32.81 | 32.94 | 32.46 | 32.56 | 324,467 | +0.34(+1.05%) |
Aug 29, 2022 | 32.17 | 32.31 | 32.15 | 32.22 | 257,316 | +0.03(+0.09%) |
Aug 26, 2022 | 32.72 | 32.79 | 32.17 | 32.19 | 305,443 | -0.35(-1.07%) |
Aug 25, 2022 | 32.37 | 32.56 | 32.35 | 32.54 | 145,399 | -0.10(-0.31%) |
Aug 24, 2022 | 32.52 | 32.70 | 32.52 | 32.64 | 214,221 | +0.20(+0.62%) |
Aug 23, 2022 | 32.40 | 32.59 | 32.39 | 32.44 | 395,103 | +0.41(+1.28%) |
Aug 22, 2022 | 32.10 | 32.12 | 32.01 | 32.03 | 260,061 | -0.40(-1.23%) |
Aug 19, 2022 | 32.60 | 32.60 | 32.40 | 32.43 | 243,573 | -0.53(-1.60%) |
Aug 18, 2022 | 32.99 | 33.06 | 32.85 | 32.96 | 302,786 | -0.09(-0.27%) |
Aug 17, 2022 | 33.06 | 33.16 | 33.01 | 33.05 | 387,489 | +0.03(+0.09%) |
Aug 16, 2022 | 32.94 | 33.08 | 32.89 | 33.02 | 202,781 | +0.28(+0.85%) |
Aug 15, 2022 | 32.79 | 32.82 | 32.70 | 32.74 | 301,514 | -0.03(-0.09%) |
Aug 12, 2022 | 32.57 | 32.79 | 32.53 | 32.77 | 147,057 | +0.39(+1.20%) |
Aug 11, 2022 | 32.49 | 32.64 | 32.32 | 32.38 | 184,543 | -0.32(-0.98%) |
Aug 10, 2022 | 32.58 | 32.72 | 32.48 | 32.70 | 542,548 | +0.58(+1.80%) |
Aug 09, 2022 | 32.20 | 32.21 | 32.09 | 32.12 | 105,313 | -0.06(-0.19%) |
Aug 08, 2022 | 32.24 | 32.38 | 32.15 | 32.18 | 118,505 | +0.10(+0.31%) |
Aug 05, 2022 | 31.92 | 32.16 | 31.92 | 32.08 | 100,266 | -0.16(-0.50%) |
Aug 04, 2022 | 32.13 | 32.25 | 32.02 | 32.24 | 176,359 | -0.11(-0.34%) |
Aug 03, 2022 | 32.19 | 32.39 | 32.15 | 32.35 | 262,127 | -0.12(-0.37%) |
Aug 02, 2022 | 32.44 | 32.61 | 32.35 | 32.47 | 385,974 | +0.28(+0.87%) |
Aug 01, 2022 | 32.06 | 32.32 | 32.02 | 32.19 | 319,528 | +0.31(+0.97%) |
Jul 29, 2022 | 31.67 | 31.88 | 31.56 | 31.88 | 215,655 | +0.47(+1.49%) |
Jul 28, 2022 | 31.25 | 31.44 | 31.12 | 31.41 | 209,769 | +0.41(+1.32%) |
Jul 27, 2022 | 30.74 | 31.02 | 30.66 | 31.00 | 502,205 | +0.64(+2.10%) |
Jul 26, 2022 | 30.51 | 30.53 | 30.29 | 30.37 | 236,061 | -0.40(-1.30%) |
Jul 25, 2022 | 30.73 | 30.78 | 30.66 | 30.77 | 148,767 | -0.02(-0.06%) |
Jul 22, 2022 | 30.89 | 30.93 | 30.65 | 30.79 | 228,779 | -0.14(-0.45%) |
Jul 21, 2022 | 30.86 | 30.96 | 30.77 | 30.93 | 333,833 | +0.44(+1.44%) |
Jul 20, 2022 | 30.43 | 30.57 | 30.24 | 30.49 | 556,374 | -0.07(-0.23%) |
Jul 19, 2022 | 30.37 | 30.57 | 30.36 | 30.56 | 162,846 | +0.63(+2.10%) |
Jul 18, 2022 | 30.15 | 30.21 | 29.87 | 29.93 | 289,471 | -0.12(-0.40%) |
Jul 15, 2022 | 29.97 | 30.09 | 29.82 | 30.05 | 319,265 | +0.32(+1.07%) |
Jul 14, 2022 | 29.40 | 29.74 | 29.28 | 29.73 | 258,000 | +0.03(+0.10%) |
Jul 13, 2022 | 29.43 | 29.81 | 29.43 | 29.70 | 430,874 | -0.23(-0.77%) |
Jul 12, 2022 | 29.84 | 30.06 | 29.82 | 29.93 | 270,107 | -0.07(-0.23%) |
Jul 11, 2022 | 29.96 | 30.10 | 29.87 | 30.00 | 360,411 | -0.02(-0.07%) |
Jul 08, 2022 | 29.98 | 30.17 | 29.89 | 30.02 | 368,952 | -0.06(-0.20%) |
Jul 07, 2022 | 29.98 | 30.22 | 29.98 | 30.08 | 465,306 | +0.24(+0.80%) |
Jul 06, 2022 | 29.68 | 29.90 | 29.60 | 29.84 | 501,284 | +0.32(+1.08%) |
Jul 05, 2022 | 29.17 | 29.53 | 29.12 | 29.52 | 262,701 | -0.01(-0.03%) |