Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.15 | 34.15 | 33.61 | 33.86 | 129,683 | -0.04(-0.13%) |
Sep 29, 2022 | 33.83 | 34.11 | 33.57 | 33.90 | 193,801 | +0.41(+1.24%) |
Sep 28, 2022 | 34.76 | 34.76 | 33.41 | 33.49 | 173,991 | -1.10(-3.19%) |
Sep 27, 2022 | 34.67 | 35.01 | 34.25 | 34.59 | 273,236 | +0.11(+0.33%) |
Sep 26, 2022 | 33.97 | 34.60 | 33.78 | 34.48 | 594,755 | +0.80(+2.39%) |
Sep 23, 2022 | 33.87 | 33.87 | 33.29 | 33.67 | 215,033 | +0.56(+1.71%) |
Sep 22, 2022 | 33.23 | 33.31 | 32.97 | 33.11 | 90,187 | +0.24(+0.72%) |
Sep 21, 2022 | 33.22 | 33.22 | 32.77 | 32.87 | 128,936 | -0.06(-0.19%) |
Sep 20, 2022 | 33.10 | 33.26 | 32.92 | 32.93 | 143,979 | +0.11(+0.35%) |
Sep 19, 2022 | 32.38 | 32.97 | 32.38 | 32.82 | 52,230 | +0.42(+1.31%) |
Sep 16, 2022 | 32.45 | 32.87 | 32.33 | 32.39 | 54,744 | -0.35(-1.08%) |
Sep 15, 2022 | 32.81 | 32.82 | 32.46 | 32.75 | 79,579 | -0.02(-0.07%) |
Sep 14, 2022 | 33.07 | 33.07 | 32.54 | 32.77 | 55,865 | -0.20(-0.60%) |
Sep 13, 2022 | 32.48 | 33.05 | 32.48 | 32.97 | 107,584 | +0.79(+2.47%) |
Sep 12, 2022 | 31.96 | 32.29 | 31.92 | 32.17 | 57,670 | +0.01(+0.04%) |
Sep 09, 2022 | 32.35 | 32.35 | 31.95 | 32.16 | 269,337 | -0.16(-0.50%) |
Sep 08, 2022 | 32.30 | 32.66 | 32.22 | 32.32 | 37,547 | +0.36(+1.13%) |
Sep 07, 2022 | 32.96 | 32.96 | 31.90 | 31.96 | 386,842 | -1.03(-3.13%) |
Sep 06, 2022 | 33.01 | 33.19 | 32.74 | 32.99 | 86,705 | +0.29(+0.89%) |
Sep 02, 2022 | 32.82 | 32.82 | 32.23 | 32.70 | 51,395 | +0.00(+0.00%) |
Sep 01, 2022 | 32.62 | 32.91 | 32.57 | 32.70 | 89,632 | +0.14(+0.43%) |
Aug 31, 2022 | 32.54 | 32.69 | 32.29 | 32.56 | 56,611 | +0.09(+0.27%) |
Aug 30, 2022 | 32.39 | 32.61 | 32.23 | 32.47 | 23,293 | -0.03(-0.08%) |
Aug 29, 2022 | 32.59 | 32.60 | 32.20 | 32.50 | 68,934 | +0.35(+1.10%) |
Aug 26, 2022 | 31.87 | 32.28 | 31.84 | 32.15 | 26,516 | +0.18(+0.55%) |
Aug 25, 2022 | 31.95 | 32.29 | 31.79 | 31.97 | 38,767 | -0.23(-0.71%) |
Aug 24, 2022 | 32.00 | 32.52 | 32.00 | 32.20 | 25,606 | +0.08(+0.25%) |
Aug 23, 2022 | 32.50 | 32.50 | 31.95 | 32.12 | 37,198 | +0.12(+0.39%) |
Aug 22, 2022 | 32.04 | 32.21 | 31.63 | 32.00 | 50,587 | +0.30(+0.95%) |
Aug 19, 2022 | 31.69 | 31.87 | 31.55 | 31.70 | 48,118 | +0.25(+0.79%) |
Aug 18, 2022 | 31.06 | 31.45 | 31.02 | 31.45 | 50,101 | +0.56(+1.80%) |
Aug 17, 2022 | 30.50 | 31.00 | 30.49 | 30.89 | 114,219 | +0.67(+2.22%) |
Aug 16, 2022 | 30.13 | 30.22 | 30.01 | 30.22 | 37,024 | +0.26(+0.85%) |
Aug 15, 2022 | 29.83 | 29.99 | 29.67 | 29.97 | 14,617 | -0.01(-0.04%) |
Aug 12, 2022 | 29.70 | 30.34 | 29.70 | 29.98 | 17,898 | -0.21(-0.69%) |
Aug 11, 2022 | 29.58 | 30.20 | 29.57 | 30.19 | 10,142 | +0.87(+2.98%) |
Aug 10, 2022 | 29.35 | 29.72 | 28.60 | 29.31 | 31,609 | -0.71(-2.35%) |
Aug 09, 2022 | 29.90 | 30.02 | 29.66 | 30.02 | 26,483 | +0.40(+1.34%) |
Aug 08, 2022 | 29.34 | 29.62 | 29.28 | 29.62 | 19,171 | -0.09(-0.30%) |
Aug 05, 2022 | 29.81 | 30.26 | 29.71 | 29.71 | 23,818 | +0.55(+1.88%) |
Aug 04, 2022 | 29.65 | 29.74 | 29.16 | 29.16 | 16,586 | -0.80(-2.68%) |
Aug 03, 2022 | 29.95 | 30.04 | 29.55 | 29.97 | 39,708 | +0.03(+0.09%) |
Aug 02, 2022 | 29.31 | 29.95 | 29.06 | 29.94 | 351,817 | +0.64(+2.17%) |
Aug 01, 2022 | 28.81 | 29.34 | 28.81 | 29.30 | 63,882 | -0.65(-2.18%) |
Jul 29, 2022 | 30.25 | 30.47 | 29.82 | 29.96 | 121,819 | -0.17(-0.56%) |
Jul 28, 2022 | 30.25 | 30.37 | 29.84 | 30.12 | 99,817 | -0.43(-1.42%) |
Jul 27, 2022 | 30.87 | 30.93 | 30.46 | 30.56 | 18,901 | -0.40(-1.28%) |
Jul 26, 2022 | 30.98 | 30.98 | 30.61 | 30.95 | 44,361 | +0.14(+0.46%) |
Jul 25, 2022 | 30.01 | 30.82 | 30.01 | 30.81 | 58,596 | +0.49(+1.61%) |
Jul 22, 2022 | 30.69 | 30.69 | 30.01 | 30.32 | 42,461 | -0.68(-2.20%) |
Jul 21, 2022 | 31.24 | 31.24 | 30.63 | 31.01 | 58,207 | -0.12(-0.40%) |
Jul 20, 2022 | 30.96 | 31.50 | 30.96 | 31.13 | 19,575 | -0.15(-0.48%) |
Jul 19, 2022 | 30.98 | 31.30 | 30.72 | 31.28 | 27,874 | -0.05(-0.17%) |
Jul 18, 2022 | 31.50 | 31.50 | 31.21 | 31.33 | 44,809 | +0.18(+0.57%) |
Jul 15, 2022 | 30.89 | 31.16 | 30.79 | 31.16 | 31,830 | -0.08(-0.25%) |
Jul 14, 2022 | 31.08 | 31.52 | 30.92 | 31.24 | 18,313 | +0.42(+1.38%) |
Jul 13, 2022 | 30.45 | 31.29 | 30.45 | 30.81 | 22,485 | +0.23(+0.75%) |
Jul 12, 2022 | 31.56 | 31.56 | 30.29 | 30.58 | 40,413 | -0.98(-3.10%) |
Jul 11, 2022 | 31.69 | 31.76 | 31.37 | 31.56 | 119,513 | +0.34(+1.10%) |
Jul 08, 2022 | 30.72 | 31.46 | 30.72 | 31.22 | 204,923 | +0.50(+1.64%) |
Jul 07, 2022 | 29.95 | 30.81 | 29.95 | 30.72 | 29,198 | +0.94(+3.14%) |
Jul 06, 2022 | 30.14 | 30.14 | 29.57 | 29.78 | 529,654 | -0.23(-0.76%) |
Jul 05, 2022 | 31.41 | 31.41 | 29.99 | 30.01 | 149,809 | -0.93(-3.00%) |