Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.64 | 30.11 | 29.46 | 29.55 | 598,836 | +0.06(+0.22%) |
Sep 29, 2022 | 28.95 | 29.50 | 28.62 | 29.48 | 985,199 | -0.40(-1.35%) |
Sep 28, 2022 | 29.05 | 29.96 | 28.99 | 29.89 | 647,781 | +0.97(+3.36%) |
Sep 27, 2022 | 29.46 | 29.58 | 28.67 | 28.92 | 708,406 | -0.31(-1.07%) |
Sep 26, 2022 | 29.47 | 29.87 | 29.04 | 29.23 | 717,965 | -0.30(-1.02%) |
Sep 23, 2022 | 29.88 | 29.92 | 29.12 | 29.53 | 868,513 | -1.27(-4.11%) |
Sep 22, 2022 | 31.40 | 31.45 | 30.76 | 30.79 | 490,605 | -0.43(-1.38%) |
Sep 21, 2022 | 31.69 | 32.05 | 31.22 | 31.23 | 620,514 | -0.44(-1.39%) |
Sep 20, 2022 | 31.80 | 31.89 | 31.44 | 31.67 | 1,127,626 | -1.41(-4.27%) |
Sep 19, 2022 | 32.32 | 33.10 | 32.29 | 33.08 | 436,195 | +0.56(+1.72%) |
Sep 16, 2022 | 32.63 | 32.84 | 32.31 | 32.52 | 657,169 | +0.16(+0.48%) |
Sep 15, 2022 | 32.50 | 33.00 | 32.32 | 32.36 | 904,587 | -0.18(-0.56%) |
Sep 14, 2022 | 32.95 | 32.99 | 32.25 | 32.55 | 595,092 | -0.80(-2.39%) |
Sep 13, 2022 | 34.03 | 34.28 | 33.31 | 33.34 | 636,540 | -1.67(-4.77%) |
Sep 12, 2022 | 35.25 | 35.30 | 34.88 | 35.01 | 448,794 | +0.81(+2.36%) |
Sep 09, 2022 | 33.90 | 34.25 | 33.86 | 34.20 | 878,965 | +0.78(+2.33%) |
Sep 08, 2022 | 32.80 | 33.50 | 32.67 | 33.43 | 668,488 | +0.01(+0.03%) |
Sep 07, 2022 | 32.61 | 33.44 | 32.61 | 33.42 | 460,079 | +0.77(+2.34%) |
Sep 06, 2022 | 32.85 | 32.93 | 32.49 | 32.65 | 548,704 | -0.59(-1.78%) |
Sep 02, 2022 | 33.88 | 34.16 | 33.14 | 33.24 | 687,391 | +0.35(+1.05%) |
Sep 01, 2022 | 32.80 | 32.98 | 32.55 | 32.90 | 674,581 | -0.79(-2.35%) |
Aug 31, 2022 | 33.76 | 34.09 | 33.69 | 33.69 | 832,630 | -0.37(-1.10%) |
Aug 30, 2022 | 34.57 | 34.70 | 33.94 | 34.06 | 492,226 | -0.47(-1.37%) |
Aug 29, 2022 | 34.34 | 34.86 | 34.26 | 34.54 | 411,693 | +0.26(+0.77%) |
Aug 26, 2022 | 35.56 | 35.62 | 34.27 | 34.27 | 524,003 | -1.05(-2.97%) |
Aug 25, 2022 | 34.97 | 35.34 | 34.88 | 35.32 | 468,060 | +1.26(+3.69%) |
Aug 24, 2022 | 33.82 | 34.08 | 33.43 | 34.06 | 673,415 | -0.56(-1.60%) |
Aug 23, 2022 | 34.62 | 34.95 | 34.53 | 34.62 | 384,259 | +0.29(+0.85%) |
Aug 22, 2022 | 34.70 | 34.72 | 34.33 | 34.33 | 560,518 | -1.13(-3.19%) |
Aug 19, 2022 | 35.72 | 35.74 | 35.23 | 35.46 | 742,742 | -0.58(-1.62%) |
Aug 18, 2022 | 36.04 | 36.19 | 35.78 | 36.04 | 374,939 | +0.17(+0.48%) |
Aug 17, 2022 | 35.89 | 36.06 | 35.66 | 35.87 | 273,048 | -0.70(-1.92%) |
Aug 16, 2022 | 36.19 | 36.69 | 36.11 | 36.57 | 338,759 | +0.45(+1.24%) |
Aug 15, 2022 | 36.07 | 36.26 | 35.98 | 36.12 | 294,005 | -0.07(-0.20%) |
Aug 12, 2022 | 35.91 | 36.25 | 35.80 | 36.19 | 344,238 | +0.34(+0.94%) |
Aug 11, 2022 | 36.09 | 36.17 | 35.81 | 35.86 | 542,076 | -0.01(-0.03%) |
Aug 10, 2022 | 35.96 | 36.41 | 35.84 | 35.87 | 700,936 | +0.77(+2.21%) |
Aug 09, 2022 | 35.36 | 35.47 | 35.01 | 35.09 | 490,140 | -0.32(-0.90%) |
Aug 08, 2022 | 35.65 | 35.90 | 35.36 | 35.41 | 451,299 | +0.01(+0.03%) |
Aug 05, 2022 | 35.12 | 35.45 | 34.98 | 35.40 | 421,965 | -0.07(-0.21%) |
Aug 04, 2022 | 35.05 | 35.70 | 35.00 | 35.48 | 466,222 | +0.77(+2.20%) |
Aug 03, 2022 | 34.54 | 34.94 | 34.33 | 34.71 | 483,642 | +0.71(+2.09%) |
Aug 02, 2022 | 34.56 | 34.64 | 33.99 | 34.00 | 470,502 | -0.86(-2.46%) |
Aug 01, 2022 | 34.91 | 35.27 | 34.81 | 34.86 | 504,498 | -0.29(-0.83%) |
Jul 29, 2022 | 34.61 | 35.28 | 34.56 | 35.15 | 442,996 | +0.60(+1.74%) |
Jul 28, 2022 | 34.05 | 34.60 | 33.91 | 34.55 | 471,415 | +0.70(+2.07%) |
Jul 27, 2022 | 33.23 | 33.96 | 33.16 | 33.84 | 581,485 | +1.39(+4.29%) |
Jul 26, 2022 | 32.40 | 32.68 | 32.34 | 32.45 | 651,470 | -0.66(-1.98%) |
Jul 25, 2022 | 33.23 | 33.33 | 32.87 | 33.11 | 486,954 | +0.32(+0.97%) |
Jul 22, 2022 | 32.99 | 33.13 | 32.60 | 32.79 | 413,479 | -0.16(-0.50%) |
Jul 21, 2022 | 32.51 | 32.99 | 32.41 | 32.95 | 623,201 | +0.42(+1.29%) |
Jul 20, 2022 | 32.68 | 32.84 | 32.43 | 32.53 | 1,348,143 | -0.77(-2.30%) |
Jul 19, 2022 | 32.49 | 33.48 | 32.43 | 33.30 | 1,632,516 | +1.45(+4.55%) |
Jul 18, 2022 | 32.11 | 32.38 | 31.75 | 31.85 | 514,334 | +0.11(+0.34%) |
Jul 15, 2022 | 31.53 | 31.74 | 31.19 | 31.74 | 382,679 | +0.50(+1.60%) |
Jul 14, 2022 | 30.75 | 31.31 | 30.45 | 31.24 | 496,077 | -0.15(-0.46%) |
Jul 13, 2022 | 31.15 | 31.63 | 30.88 | 31.39 | 623,701 | -0.27(-0.86%) |
Jul 12, 2022 | 31.25 | 32.00 | 31.25 | 31.66 | 710,638 | +0.16(+0.52%) |
Jul 11, 2022 | 31.41 | 31.69 | 31.22 | 31.49 | 545,218 | -0.30(-0.95%) |
Jul 08, 2022 | 32.07 | 32.26 | 31.68 | 31.80 | 885,616 | +0.40(+1.28%) |
Jul 07, 2022 | 31.18 | 31.48 | 31.13 | 31.39 | 713,833 | +0.38(+1.23%) |
Jul 06, 2022 | 30.88 | 31.07 | 30.60 | 31.01 | 1,191,282 | +0.20(+0.65%) |
Jul 05, 2022 | 30.44 | 30.86 | 30.17 | 30.81 | 1,217,758 | -1.06(-3.32%) |