Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.72 | 31.10 | 29.72 | 30.30 | 426,265 | +0.48(+1.60%) |
Sep 29, 2022 | 30.51 | 30.55 | 29.39 | 29.82 | 185,770 | -0.96(-3.12%) |
Sep 28, 2022 | 30.40 | 31.04 | 30.22 | 30.78 | 187,781 | +0.29(+0.95%) |
Sep 27, 2022 | 29.73 | 30.64 | 29.54 | 30.49 | 302,216 | +1.04(+3.53%) |
Sep 26, 2022 | 29.46 | 30.21 | 29.12 | 29.45 | 283,178 | -0.06(-0.20%) |
Sep 23, 2022 | 30.43 | 30.43 | 29.11 | 29.51 | 288,214 | -1.51(-4.88%) |
Sep 22, 2022 | 31.53 | 31.85 | 30.97 | 31.02 | 139,325 | -0.59(-1.87%) |
Sep 21, 2022 | 32.27 | 32.58 | 31.60 | 31.61 | 133,150 | -0.39(-1.21%) |
Sep 20, 2022 | 32.06 | 32.06 | 31.37 | 32.00 | 148,377 | -0.43(-1.32%) |
Sep 19, 2022 | 31.20 | 32.54 | 31.20 | 32.43 | 182,828 | +0.92(+2.93%) |
Sep 16, 2022 | 31.50 | 31.91 | 31.11 | 31.51 | 396,129 | -0.08(-0.25%) |
Sep 15, 2022 | 32.17 | 32.41 | 31.46 | 31.58 | 194,250 | -0.79(-2.43%) |
Sep 14, 2022 | 33.12 | 33.58 | 31.87 | 32.37 | 289,186 | -0.69(-2.08%) |
Sep 13, 2022 | 33.56 | 34.15 | 32.98 | 33.06 | 177,846 | -1.15(-3.35%) |
Sep 12, 2022 | 34.85 | 34.87 | 34.08 | 34.20 | 199,846 | -0.30(-0.87%) |
Sep 09, 2022 | 33.84 | 34.52 | 33.46 | 34.51 | 165,759 | +1.03(+3.07%) |
Sep 08, 2022 | 33.53 | 33.55 | 33.02 | 33.48 | 153,493 | -0.20(-0.61%) |
Sep 07, 2022 | 33.01 | 33.75 | 32.70 | 33.68 | 238,915 | +0.46(+1.37%) |
Sep 06, 2022 | 35.40 | 35.40 | 32.96 | 33.22 | 438,193 | -2.06(-5.83%) |
Sep 02, 2022 | 36.44 | 36.57 | 35.04 | 35.28 | 202,288 | -0.83(-2.28%) |
Sep 01, 2022 | 35.73 | 36.19 | 35.38 | 36.11 | 263,208 | +0.16(+0.46%) |
Aug 31, 2022 | 36.08 | 36.46 | 35.37 | 35.94 | 192,152 | -0.16(-0.46%) |
Aug 30, 2022 | 39.12 | 39.16 | 35.96 | 36.11 | 282,808 | -3.21(-8.17%) |
Aug 29, 2022 | 38.54 | 39.72 | 38.38 | 39.32 | 199,470 | +0.38(+0.97%) |
Aug 26, 2022 | 39.25 | 39.32 | 38.54 | 38.94 | 185,383 | -0.11(-0.27%) |
Aug 25, 2022 | 38.26 | 39.40 | 38.26 | 39.05 | 171,306 | +0.79(+2.05%) |
Aug 24, 2022 | 38.92 | 39.05 | 37.96 | 38.26 | 180,502 | -0.73(-1.87%) |
Aug 23, 2022 | 37.67 | 39.10 | 37.67 | 38.99 | 439,138 | +1.43(+3.80%) |
Aug 22, 2022 | 37.39 | 37.91 | 37.19 | 37.56 | 222,129 | -0.12(-0.31%) |
Aug 19, 2022 | 37.62 | 37.75 | 37.12 | 37.68 | 187,041 | -0.18(-0.49%) |
Aug 18, 2022 | 37.13 | 38.03 | 36.94 | 37.86 | 148,523 | +0.84(+2.28%) |
Aug 17, 2022 | 37.46 | 37.53 | 36.55 | 37.02 | 153,697 | -0.63(-1.68%) |
Aug 16, 2022 | 36.97 | 37.76 | 36.93 | 37.65 | 208,478 | +0.62(+1.68%) |
Aug 15, 2022 | 37.85 | 37.85 | 36.58 | 37.03 | 210,099 | -1.06(-2.78%) |
Aug 12, 2022 | 37.49 | 38.16 | 37.32 | 38.09 | 167,274 | +0.66(+1.76%) |
Aug 11, 2022 | 37.03 | 37.85 | 36.95 | 37.43 | 184,795 | +0.67(+1.82%) |
Aug 10, 2022 | 36.70 | 37.12 | 36.09 | 36.76 | 277,839 | +0.09(+0.24%) |
Aug 09, 2022 | 36.73 | 37.39 | 36.37 | 36.67 | 286,052 | -0.12(-0.32%) |
Aug 08, 2022 | 37.13 | 37.83 | 36.52 | 36.79 | 241,760 | -0.05(-0.13%) |
Aug 05, 2022 | 36.88 | 37.69 | 36.49 | 36.84 | 287,706 | -0.20(-0.55%) |
Aug 04, 2022 | 40.18 | 40.28 | 37.00 | 37.04 | 385,116 | -2.81(-7.06%) |
Aug 03, 2022 | 38.10 | 41.41 | 37.62 | 39.85 | 672,761 | +4.19(+11.76%) |
Aug 02, 2022 | 34.85 | 35.97 | 34.46 | 35.66 | 399,241 | +0.72(+2.06%) |
Aug 01, 2022 | 34.89 | 35.33 | 34.15 | 34.94 | 263,242 | -0.16(-0.47%) |
Jul 29, 2022 | 34.18 | 35.15 | 33.85 | 35.11 | 272,947 | +0.94(+2.76%) |
Jul 28, 2022 | 33.97 | 34.35 | 33.16 | 34.17 | 178,364 | +0.27(+0.80%) |
Jul 27, 2022 | 32.34 | 34.07 | 32.34 | 33.89 | 324,074 | +1.29(+3.96%) |
Jul 26, 2022 | 32.04 | 32.72 | 31.73 | 32.60 | 287,227 | +0.77(+2.41%) |
Jul 25, 2022 | 31.28 | 32.00 | 31.21 | 31.84 | 144,413 | +0.78(+2.50%) |
Jul 22, 2022 | 31.42 | 31.57 | 30.79 | 31.06 | 150,159 | -0.23(-0.74%) |
Jul 21, 2022 | 31.33 | 31.38 | 30.41 | 31.29 | 158,558 | -0.40(-1.26%) |
Jul 20, 2022 | 30.98 | 31.76 | 30.89 | 31.69 | 223,983 | +0.65(+2.10%) |
Jul 19, 2022 | 30.38 | 31.16 | 30.38 | 31.04 | 227,238 | +0.94(+3.13%) |
Jul 18, 2022 | 30.41 | 30.98 | 29.91 | 30.10 | 251,464 | +0.07(+0.23%) |
Jul 15, 2022 | 29.53 | 30.05 | 28.93 | 30.03 | 233,711 | +1.18(+4.11%) |
Jul 14, 2022 | 29.24 | 29.36 | 28.49 | 28.85 | 165,225 | -0.97(-3.26%) |
Jul 13, 2022 | 29.26 | 30.17 | 29.17 | 29.82 | 369,478 | +0.53(+1.82%) |
Jul 12, 2022 | 29.70 | 29.91 | 29.17 | 29.28 | 169,503 | -0.42(-1.41%) |
Jul 11, 2022 | 29.57 | 30.19 | 29.48 | 29.70 | 191,154 | -0.16(-0.52%) |
Jul 08, 2022 | 30.36 | 30.63 | 29.61 | 29.86 | 158,333 | -0.33(-1.09%) |
Jul 07, 2022 | 30.12 | 30.69 | 29.95 | 30.19 | 302,341 | +0.55(+1.87%) |
Jul 06, 2022 | 30.20 | 30.49 | 29.18 | 29.63 | 290,196 | -0.71(-2.34%) |
Jul 05, 2022 | 31.49 | 31.79 | 29.98 | 30.34 | 355,867 | -1.66(-5.19%) |