Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.90 | 31.91 | 30.80 | 30.96 | 31,441 | -0.06(-0.19%) |
Sep 29, 2022 | 31.21 | 31.21 | 30.53 | 31.02 | 21,531 | -0.55(-1.74%) |
Sep 28, 2022 | 30.52 | 31.80 | 30.17 | 31.57 | 40,928 | +1.42(+4.71%) |
Sep 27, 2022 | 30.16 | 30.79 | 29.85 | 30.15 | 23,049 | +0.35(+1.17%) |
Sep 26, 2022 | 29.35 | 30.42 | 28.29 | 29.80 | 27,109 | +0.45(+1.53%) |
Sep 23, 2022 | 29.13 | 29.75 | 28.52 | 29.35 | 25,270 | -0.27(-0.91%) |
Sep 22, 2022 | 29.71 | 30.00 | 28.89 | 29.62 | 32,108 | -0.21(-0.70%) |
Sep 21, 2022 | 30.83 | 30.83 | 29.78 | 29.83 | 24,228 | -0.22(-0.73%) |
Sep 20, 2022 | 30.24 | 30.47 | 29.69 | 30.05 | 21,627 | -0.65(-2.12%) |
Sep 19, 2022 | 30.55 | 31.20 | 29.69 | 30.70 | 26,266 | -0.09(-0.29%) |
Sep 16, 2022 | 30.82 | 31.20 | 30.17 | 30.79 | 52,946 | -0.84(-2.66%) |
Sep 15, 2022 | 31.58 | 32.45 | 31.34 | 31.63 | 24,861 | +0.05(+0.16%) |
Sep 14, 2022 | 31.28 | 31.83 | 30.79 | 31.58 | 36,152 | +1.26(+4.16%) |
Sep 13, 2022 | 32.03 | 32.04 | 30.18 | 30.32 | 20,797 | -2.42(-7.39%) |
Sep 12, 2022 | 32.67 | 32.98 | 32.59 | 32.74 | 14,980 | +0.59(+1.84%) |
Sep 09, 2022 | 31.45 | 32.80 | 30.32 | 32.15 | 20,365 | +1.08(+3.48%) |
Sep 08, 2022 | 31.11 | 31.60 | 30.90 | 31.07 | 17,937 | -0.47(-1.49%) |
Sep 07, 2022 | 30.32 | 31.70 | 29.91 | 31.54 | 25,683 | +1.12(+3.68%) |
Sep 06, 2022 | 30.02 | 30.64 | 29.27 | 30.42 | 35,628 | +0.41(+1.37%) |
Sep 02, 2022 | 30.66 | 30.97 | 29.67 | 30.01 | 17,757 | -0.30(-0.99%) |
Sep 01, 2022 | 29.60 | 30.70 | 29.00 | 30.31 | 32,320 | +0.60(+2.02%) |
Aug 31, 2022 | 30.02 | 30.08 | 29.01 | 29.71 | 25,976 | +0.02(+0.07%) |
Aug 30, 2022 | 30.32 | 30.48 | 28.85 | 29.69 | 23,853 | -0.63(-2.08%) |
Aug 29, 2022 | 31.56 | 31.60 | 30.20 | 30.32 | 36,209 | -1.77(-5.52%) |
Aug 26, 2022 | 34.00 | 34.00 | 31.83 | 32.09 | 28,202 | -1.88(-5.53%) |
Aug 25, 2022 | 33.38 | 34.49 | 32.95 | 33.97 | 19,404 | +0.81(+2.44%) |
Aug 24, 2022 | 33.63 | 33.98 | 33.08 | 33.16 | 16,015 | -0.37(-1.10%) |
Aug 23, 2022 | 33.49 | 34.23 | 33.39 | 33.53 | 16,033 | -0.05(-0.15%) |
Aug 22, 2022 | 33.76 | 34.42 | 33.27 | 33.58 | 18,562 | -0.88(-2.55%) |
Aug 19, 2022 | 34.57 | 34.59 | 33.99 | 34.46 | 19,108 | -0.60(-1.71%) |
Aug 18, 2022 | 34.12 | 35.26 | 33.87 | 35.06 | 29,094 | +0.77(+2.25%) |
Aug 17, 2022 | 34.94 | 35.20 | 33.34 | 34.29 | 29,301 | -1.06(-3.00%) |
Aug 16, 2022 | 35.93 | 36.05 | 35.23 | 35.35 | 14,608 | -0.63(-1.75%) |
Aug 15, 2022 | 36.97 | 36.97 | 34.32 | 35.98 | 57,527 | -1.14(-3.07%) |
Aug 12, 2022 | 36.76 | 37.45 | 36.45 | 37.12 | 22,873 | +0.64(+1.75%) |
Aug 11, 2022 | 36.22 | 36.50 | 35.62 | 36.48 | 38,511 | +0.69(+1.93%) |
Aug 10, 2022 | 35.74 | 36.06 | 35.04 | 35.79 | 22,186 | +0.63(+1.79%) |
Aug 09, 2022 | 35.84 | 35.92 | 34.42 | 35.16 | 31,904 | -0.83(-2.31%) |
Aug 08, 2022 | 36.49 | 36.99 | 35.77 | 35.99 | 73,508 | -0.02(-0.06%) |
Aug 05, 2022 | 35.36 | 36.36 | 35.00 | 36.01 | 46,793 | +0.09(+0.25%) |
Aug 04, 2022 | 35.90 | 36.23 | 34.51 | 35.92 | 46,606 | +0.17(+0.48%) |
Aug 03, 2022 | 35.16 | 36.43 | 35.12 | 35.75 | 40,259 | +0.59(+1.68%) |
Aug 02, 2022 | 34.54 | 35.71 | 33.68 | 35.16 | 61,644 | +0.48(+1.38%) |
Aug 01, 2022 | 35.78 | 35.87 | 34.12 | 34.68 | 59,974 | -1.10(-3.07%) |
Jul 29, 2022 | 32.47 | 36.00 | 31.15 | 35.78 | 51,294 | +2.96(+9.02%) |
Jul 28, 2022 | 30.93 | 33.19 | 30.91 | 32.82 | 41,437 | +1.16(+3.66%) |
Jul 27, 2022 | 31.31 | 31.78 | 30.78 | 31.66 | 17,856 | +1.23(+4.04%) |
Jul 26, 2022 | 30.54 | 31.47 | 29.91 | 30.43 | 21,027 | -0.37(-1.20%) |
Jul 25, 2022 | 30.72 | 31.11 | 29.44 | 30.80 | 37,412 | +0.39(+1.28%) |
Jul 22, 2022 | 31.11 | 31.24 | 30.28 | 30.41 | 14,480 | -0.81(-2.59%) |
Jul 21, 2022 | 31.75 | 31.79 | 30.78 | 31.22 | 24,212 | -0.52(-1.64%) |
Jul 20, 2022 | 31.45 | 32.19 | 30.76 | 31.74 | 34,540 | +0.36(+1.15%) |
Jul 19, 2022 | 29.94 | 31.71 | 29.94 | 31.38 | 45,408 | +2.46(+8.51%) |
Jul 18, 2022 | 29.36 | 30.09 | 28.71 | 28.92 | 31,611 | -0.40(-1.36%) |
Jul 15, 2022 | 28.64 | 29.92 | 27.95 | 29.32 | 30,769 | +1.31(+4.68%) |
Jul 14, 2022 | 27.24 | 28.61 | 26.82 | 28.01 | 27,187 | +0.21(+0.76%) |
Jul 13, 2022 | 27.85 | 27.92 | 27.14 | 27.80 | 22,423 | -0.49(-1.73%) |
Jul 12, 2022 | 27.45 | 28.76 | 27.12 | 28.29 | 22,033 | +0.70(+2.54%) |
Jul 11, 2022 | 28.10 | 28.10 | 27.56 | 27.59 | 20,183 | -0.68(-2.41%) |
Jul 08, 2022 | 28.02 | 28.61 | 27.71 | 28.27 | 12,073 | +0.15(+0.53%) |
Jul 07, 2022 | 28.11 | 28.61 | 27.79 | 28.12 | 29,650 | +0.34(+1.22%) |
Jul 06, 2022 | 27.74 | 28.16 | 26.86 | 27.78 | 25,475 | +0.04(+0.14%) |
Jul 05, 2022 | 27.32 | 27.75 | 26.78 | 27.74 | 37,026 | -0.27(-0.96%) |