Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.07 | 28.07 | 27.21 | 27.24 | 384,475 | -0.57(-2.05%) |
Sep 29, 2022 | 28.56 | 29.00 | 27.53 | 27.81 | 339,407 | -1.05(-3.64%) |
Sep 28, 2022 | 28.58 | 29.10 | 28.37 | 28.86 | 364,373 | +0.34(+1.19%) |
Sep 27, 2022 | 28.92 | 29.00 | 28.15 | 28.52 | 440,397 | -0.21(-0.73%) |
Sep 26, 2022 | 29.32 | 29.47 | 28.38 | 28.73 | 350,102 | -0.80(-2.71%) |
Sep 23, 2022 | 29.82 | 30.00 | 29.22 | 29.53 | 355,002 | -0.60(-1.99%) |
Sep 22, 2022 | 30.36 | 30.38 | 30.07 | 30.13 | 205,195 | -0.24(-0.79%) |
Sep 21, 2022 | 31.02 | 31.30 | 30.37 | 30.37 | 178,137 | -0.73(-2.35%) |
Sep 20, 2022 | 31.40 | 31.40 | 30.70 | 31.10 | 214,275 | -0.38(-1.21%) |
Sep 19, 2022 | 31.90 | 31.96 | 31.35 | 31.48 | 247,076 | -0.61(-1.90%) |
Sep 16, 2022 | 31.25 | 32.13 | 31.25 | 32.09 | 206,086 | +0.62(+1.97%) |
Sep 15, 2022 | 31.95 | 32.05 | 31.35 | 31.47 | 230,146 | -0.71(-2.21%) |
Sep 14, 2022 | 32.04 | 32.24 | 31.90 | 32.18 | 143,559 | +0.33(+1.04%) |
Sep 13, 2022 | 32.90 | 32.90 | 31.76 | 31.85 | 280,926 | -1.20(-3.63%) |
Sep 12, 2022 | 32.88 | 33.07 | 32.76 | 33.05 | 162,605 | +0.40(+1.23%) |
Sep 09, 2022 | 32.62 | 32.75 | 32.48 | 32.65 | 121,617 | +0.24(+0.74%) |
Sep 08, 2022 | 32.45 | 32.60 | 32.18 | 32.41 | 135,246 | -0.04(-0.12%) |
Sep 07, 2022 | 31.61 | 32.47 | 31.59 | 32.45 | 274,064 | +0.90(+2.85%) |
Sep 06, 2022 | 31.71 | 32.00 | 31.47 | 31.55 | 168,834 | +0.01(+0.03%) |
Sep 02, 2022 | 32.16 | 32.40 | 31.53 | 31.54 | 244,889 | -0.53(-1.65%) |
Sep 01, 2022 | 31.69 | 32.07 | 31.62 | 32.07 | 221,721 | +0.26(+0.82%) |
Aug 31, 2022 | 32.15 | 32.40 | 31.77 | 31.81 | 185,368 | -0.07(-0.22%) |
Aug 30, 2022 | 32.57 | 32.61 | 31.74 | 31.88 | 209,111 | -0.69(-2.12%) |
Aug 29, 2022 | 32.31 | 32.79 | 32.11 | 32.57 | 161,124 | +0.22(+0.68%) |
Aug 26, 2022 | 33.06 | 33.15 | 32.32 | 32.35 | 169,870 | -0.71(-2.15%) |
Aug 25, 2022 | 32.85 | 33.06 | 32.65 | 33.06 | 121,705 | +0.24(+0.73%) |
Aug 24, 2022 | 32.56 | 32.85 | 32.56 | 32.82 | 101,830 | +0.23(+0.71%) |
Aug 23, 2022 | 32.91 | 32.91 | 32.41 | 32.59 | 142,171 | -0.23(-0.70%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.66 | 32.82 | 215,493 | -0.49(-1.47%) |
Aug 19, 2022 | 33.25 | 33.57 | 33.20 | 33.31 | 126,700 | -0.17(-0.51%) |
Aug 18, 2022 | 33.67 | 33.69 | 33.23 | 33.48 | 174,353 | -0.32(-0.95%) |
Aug 17, 2022 | 33.82 | 33.90 | 33.65 | 33.80 | 143,106 | -0.07(-0.21%) |
Aug 16, 2022 | 33.82 | 34.02 | 33.65 | 33.87 | 164,399 | +0.12(+0.36%) |
Aug 15, 2022 | 33.25 | 33.83 | 33.15 | 33.75 | 187,644 | +0.30(+0.90%) |
Aug 12, 2022 | 33.08 | 33.46 | 33.08 | 33.45 | 182,515 | +0.44(+1.33%) |
Aug 11, 2022 | 33.09 | 33.35 | 33.00 | 33.01 | 157,234 | +0.03(+0.09%) |
Aug 10, 2022 | 33.00 | 33.11 | 32.90 | 32.98 | 179,643 | +0.23(+0.70%) |
Aug 09, 2022 | 32.69 | 32.76 | 32.57 | 32.75 | 162,565 | +0.23(+0.71%) |
Aug 08, 2022 | 32.30 | 32.80 | 32.25 | 32.52 | 257,410 | +0.20(+0.62%) |
Aug 05, 2022 | 32.46 | 32.50 | 32.00 | 32.32 | 183,152 | -0.11(-0.34%) |
Aug 04, 2022 | 32.45 | 32.59 | 32.34 | 32.43 | 162,109 | +0.11(+0.34%) |
Aug 03, 2022 | 32.35 | 32.41 | 31.90 | 32.32 | 162,805 | +0.09(+0.28%) |
Aug 02, 2022 | 32.27 | 32.55 | 32.13 | 32.23 | 166,678 | -0.07(-0.22%) |
Aug 01, 2022 | 32.38 | 32.40 | 31.90 | 32.30 | 200,872 | +0.00(+0.00%) |
Jul 29, 2022 | 32.02 | 32.39 | 31.85 | 32.30 | 235,300 | +0.41(+1.29%) |
Jul 28, 2022 | 31.39 | 31.96 | 31.34 | 31.89 | 343,703 | +0.62(+1.98%) |
Jul 27, 2022 | 31.12 | 31.34 | 31.00 | 31.27 | 200,236 | +0.19(+0.61%) |
Jul 26, 2022 | 31.03 | 31.15 | 30.91 | 31.08 | 123,230 | +0.05(+0.16%) |
Jul 25, 2022 | 30.83 | 31.10 | 30.75 | 31.03 | 158,628 | +0.28(+0.91%) |
Jul 22, 2022 | 30.65 | 31.14 | 30.52 | 30.75 | 185,205 | +0.02(+0.07%) |
Jul 21, 2022 | 30.62 | 30.87 | 30.38 | 30.73 | 220,856 | -0.36(-1.16%) |
Jul 20, 2022 | 31.35 | 31.40 | 30.90 | 31.09 | 172,285 | -0.23(-0.73%) |
Jul 19, 2022 | 30.91 | 31.33 | 30.84 | 31.32 | 170,212 | +0.46(+1.49%) |
Jul 18, 2022 | 31.20 | 31.23 | 30.85 | 30.86 | 226,611 | -0.33(-1.06%) |
Jul 15, 2022 | 31.00 | 31.19 | 30.74 | 31.19 | 147,333 | +0.22(+0.71%) |
Jul 14, 2022 | 31.02 | 31.07 | 30.81 | 30.97 | 173,229 | -0.09(-0.29%) |
Jul 13, 2022 | 30.90 | 31.25 | 30.82 | 31.06 | 128,655 | +0.04(+0.13%) |
Jul 12, 2022 | 31.15 | 31.32 | 30.95 | 31.02 | 151,946 | -0.12(-0.39%) |
Jul 11, 2022 | 31.17 | 31.35 | 31.06 | 31.14 | 166,107 | -0.10(-0.32%) |
Jul 08, 2022 | 31.29 | 31.36 | 31.06 | 31.24 | 98,754 | +0.00(+0.00%) |
Jul 07, 2022 | 31.20 | 31.32 | 30.97 | 31.24 | 143,335 | +0.32(+1.03%) |
Jul 06, 2022 | 30.96 | 31.16 | 30.71 | 30.92 | 144,666 | +0.07(+0.23%) |
Jul 05, 2022 | 31.46 | 31.46 | 30.07 | 30.85 | 322,256 | -0.39(-1.25%) |