Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.30 | 29.94 | 28.91 | 29.21 | 644,137 | -0.09(-0.30%) |
Sep 29, 2022 | 29.18 | 29.35 | 28.57 | 29.30 | 374,780 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.04 | 28.87 | 29.76 | 476,129 | +0.94(+3.27%) |
Sep 27, 2022 | 29.33 | 29.58 | 28.31 | 28.82 | 506,694 | -0.05(-0.17%) |
Sep 26, 2022 | 29.08 | 29.59 | 28.55 | 28.87 | 674,773 | -0.41(-1.41%) |
Sep 23, 2022 | 30.08 | 30.09 | 28.64 | 29.28 | 652,918 | -1.31(-4.27%) |
Sep 22, 2022 | 31.21 | 31.24 | 30.49 | 30.59 | 446,365 | -0.59(-1.89%) |
Sep 21, 2022 | 32.65 | 32.65 | 31.17 | 31.18 | 433,081 | -1.04(-3.23%) |
Sep 20, 2022 | 32.64 | 32.65 | 32.05 | 32.22 | 495,710 | -0.72(-2.18%) |
Sep 19, 2022 | 31.72 | 33.09 | 31.72 | 32.94 | 508,579 | +0.84(+2.60%) |
Sep 16, 2022 | 32.00 | 32.33 | 31.38 | 32.10 | 1,201,115 | -0.75(-2.27%) |
Sep 15, 2022 | 32.99 | 33.53 | 32.64 | 32.85 | 498,806 | -0.38(-1.15%) |
Sep 14, 2022 | 33.41 | 33.71 | 32.53 | 33.23 | 685,111 | +0.04(+0.12%) |
Sep 13, 2022 | 33.99 | 34.82 | 33.16 | 33.19 | 630,167 | -2.14(-6.06%) |
Sep 12, 2022 | 35.29 | 35.85 | 35.02 | 35.33 | 457,452 | +0.35(+1.01%) |
Sep 09, 2022 | 34.01 | 35.03 | 33.90 | 34.98 | 320,033 | +1.42(+4.24%) |
Sep 08, 2022 | 32.91 | 33.65 | 32.80 | 33.56 | 603,775 | +0.22(+0.65%) |
Sep 07, 2022 | 32.12 | 33.47 | 31.87 | 33.34 | 553,557 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.46 | 31.81 | 32.36 | 479,535 | +0.16(+0.49%) |
Sep 02, 2022 | 33.09 | 33.21 | 32.13 | 32.20 | 511,656 | -0.40(-1.24%) |
Sep 01, 2022 | 32.33 | 32.64 | 31.84 | 32.60 | 411,063 | -0.03(-0.09%) |
Aug 31, 2022 | 33.47 | 33.65 | 32.61 | 32.63 | 439,763 | -0.81(-2.41%) |
Aug 30, 2022 | 34.02 | 34.02 | 33.01 | 33.44 | 328,084 | -0.44(-1.30%) |
Aug 29, 2022 | 33.75 | 34.26 | 33.58 | 33.88 | 366,243 | -0.39(-1.15%) |
Aug 26, 2022 | 35.87 | 36.06 | 34.20 | 34.27 | 413,557 | -1.64(-4.57%) |
Aug 25, 2022 | 35.19 | 36.08 | 35.19 | 35.91 | 302,537 | +0.74(+2.09%) |
Aug 24, 2022 | 35.27 | 35.74 | 35.00 | 35.18 | 481,313 | -0.38(-1.08%) |
Aug 23, 2022 | 35.43 | 36.44 | 35.40 | 35.56 | 527,534 | +0.29(+0.84%) |
Aug 22, 2022 | 35.68 | 35.68 | 34.91 | 35.27 | 734,440 | -0.70(-1.94%) |
Aug 19, 2022 | 35.84 | 36.15 | 35.32 | 35.96 | 628,057 | -0.29(-0.81%) |
Aug 18, 2022 | 35.82 | 36.35 | 35.61 | 36.26 | 466,695 | +0.33(+0.93%) |
Aug 17, 2022 | 36.60 | 36.60 | 35.77 | 35.92 | 354,107 | -1.46(-3.91%) |
Aug 16, 2022 | 36.74 | 37.64 | 36.66 | 37.39 | 541,935 | +0.46(+1.25%) |
Aug 15, 2022 | 36.39 | 37.00 | 36.17 | 36.93 | 481,747 | +0.01(+0.03%) |
Aug 12, 2022 | 36.77 | 36.94 | 36.18 | 36.92 | 489,936 | +0.42(+1.16%) |
Aug 11, 2022 | 36.32 | 36.85 | 36.08 | 36.49 | 643,236 | +0.65(+1.81%) |
Aug 10, 2022 | 34.75 | 35.88 | 34.56 | 35.85 | 638,370 | +2.12(+6.30%) |
Aug 09, 2022 | 34.65 | 34.73 | 33.39 | 33.72 | 645,829 | -1.09(-3.12%) |
Aug 08, 2022 | 33.82 | 34.84 | 33.57 | 34.81 | 1,084,016 | +1.42(+4.25%) |
Aug 05, 2022 | 33.37 | 33.92 | 32.92 | 33.39 | 482,338 | -0.38(-1.13%) |
Aug 04, 2022 | 33.72 | 34.14 | 32.90 | 33.77 | 1,031,928 | +0.33(+1.00%) |
Aug 03, 2022 | 32.83 | 34.11 | 32.83 | 33.44 | 1,406,959 | +1.65(+5.20%) |
Aug 02, 2022 | 32.41 | 32.41 | 31.50 | 31.78 | 1,146,744 | -1.00(-3.05%) |
Aug 01, 2022 | 32.28 | 33.29 | 31.57 | 32.78 | 731,147 | -0.02(-0.06%) |
Jul 29, 2022 | 32.24 | 33.02 | 32.06 | 32.80 | 527,120 | +0.67(+2.07%) |
Jul 28, 2022 | 31.43 | 32.15 | 30.36 | 32.14 | 1,088,312 | +0.99(+3.17%) |
Jul 27, 2022 | 30.99 | 31.33 | 30.60 | 31.15 | 948,294 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.21 | 30.33 | 30.75 | 481,823 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.11 | 29.95 | 31.02 | 774,148 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.90 | 29.82 | 30.22 | 545,275 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.68 | 29.48 | 30.66 | 535,474 | +0.29(+0.97%) |
Jul 20, 2022 | 29.74 | 30.43 | 29.63 | 30.36 | 529,358 | +0.40(+1.34%) |
Jul 19, 2022 | 28.88 | 29.96 | 28.80 | 29.96 | 567,764 | +1.64(+5.81%) |
Jul 18, 2022 | 28.60 | 28.97 | 28.07 | 28.32 | 1,032,642 | +0.03(+0.10%) |
Jul 15, 2022 | 28.31 | 28.38 | 27.34 | 28.29 | 770,574 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.61 | 27.56 | 845,295 | -0.32(-1.16%) |
Jul 13, 2022 | 27.41 | 27.91 | 27.17 | 27.89 | 846,551 | +0.09(+0.32%) |
Jul 12, 2022 | 26.77 | 28.12 | 26.77 | 27.80 | 686,171 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.43 | 26.84 | 27.19 | 403,785 | -0.34(-1.24%) |
Jul 08, 2022 | 28.30 | 28.33 | 27.46 | 27.54 | 451,397 | -0.80(-2.83%) |
Jul 07, 2022 | 27.70 | 28.50 | 27.54 | 28.34 | 646,714 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.71 | 26.69 | 26.98 | 531,618 | -0.52(-1.89%) |
Jul 05, 2022 | 26.43 | 27.52 | 26.19 | 27.50 | 707,861 | +0.16(+0.57%) |