Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.24 | 32.46 | 31.73 | 31.75 | 96,398 | -0.53(-1.65%) |
Sep 29, 2022 | 33.03 | 33.03 | 32.14 | 32.28 | 60,325 | -0.71(-2.14%) |
Sep 28, 2022 | 32.18 | 33.30 | 31.94 | 32.99 | 120,469 | +0.76(+2.37%) |
Sep 27, 2022 | 32.94 | 33.11 | 32.14 | 32.23 | 66,827 | -0.65(-1.97%) |
Sep 26, 2022 | 32.93 | 33.46 | 32.70 | 32.88 | 99,165 | -0.26(-0.78%) |
Sep 23, 2022 | 33.27 | 33.33 | 32.50 | 33.13 | 86,371 | -0.31(-0.91%) |
Sep 22, 2022 | 33.34 | 33.57 | 33.13 | 33.44 | 55,968 | +0.06(+0.17%) |
Sep 21, 2022 | 33.21 | 33.71 | 33.21 | 33.38 | 62,660 | +0.41(+1.24%) |
Sep 20, 2022 | 32.86 | 33.11 | 32.69 | 32.97 | 110,640 | -0.09(-0.26%) |
Sep 19, 2022 | 32.52 | 33.10 | 32.31 | 33.06 | 97,995 | +0.63(+1.94%) |
Sep 16, 2022 | 32.79 | 32.79 | 32.31 | 32.43 | 197,221 | -0.39(-1.19%) |
Sep 15, 2022 | 33.27 | 33.27 | 32.59 | 32.82 | 92,681 | -0.49(-1.46%) |
Sep 14, 2022 | 33.34 | 33.55 | 33.11 | 33.31 | 95,759 | +0.01(+0.03%) |
Sep 13, 2022 | 33.55 | 33.91 | 33.08 | 33.30 | 77,612 | -0.58(-1.72%) |
Sep 12, 2022 | 33.65 | 33.99 | 33.30 | 33.88 | 63,562 | +0.33(+1.00%) |
Sep 09, 2022 | 33.39 | 33.67 | 33.08 | 33.54 | 52,790 | +0.40(+1.21%) |
Sep 08, 2022 | 33.31 | 33.34 | 32.86 | 33.14 | 57,106 | -0.52(-1.56%) |
Sep 07, 2022 | 33.42 | 33.78 | 33.03 | 33.67 | 77,666 | +0.46(+1.38%) |
Sep 06, 2022 | 33.63 | 33.79 | 33.00 | 33.21 | 75,504 | -0.48(-1.42%) |
Sep 02, 2022 | 34.08 | 34.16 | 33.57 | 33.69 | 72,708 | -0.30(-0.87%) |
Sep 01, 2022 | 34.05 | 34.05 | 33.63 | 33.98 | 70,569 | -0.20(-0.59%) |
Aug 31, 2022 | 34.28 | 34.42 | 34.04 | 34.18 | 68,294 | +0.14(+0.42%) |
Aug 30, 2022 | 34.49 | 34.67 | 34.02 | 34.04 | 85,564 | -0.47(-1.35%) |
Aug 29, 2022 | 33.94 | 34.53 | 33.74 | 34.51 | 65,813 | +0.26(+0.75%) |
Aug 26, 2022 | 34.99 | 34.99 | 34.10 | 34.25 | 68,231 | -0.85(-2.42%) |
Aug 25, 2022 | 34.43 | 35.11 | 34.29 | 35.10 | 52,803 | +0.74(+2.17%) |
Aug 24, 2022 | 33.67 | 34.42 | 33.67 | 34.35 | 58,944 | +0.49(+1.44%) |
Aug 23, 2022 | 34.27 | 34.31 | 33.76 | 33.87 | 53,362 | -0.40(-1.17%) |
Aug 22, 2022 | 33.80 | 34.29 | 33.70 | 34.27 | 62,256 | +0.27(+0.79%) |
Aug 19, 2022 | 33.94 | 34.22 | 33.55 | 34.00 | 65,479 | +0.05(+0.14%) |
Aug 18, 2022 | 33.94 | 34.13 | 33.69 | 33.95 | 42,169 | -0.13(-0.39%) |
Aug 17, 2022 | 34.43 | 34.43 | 33.99 | 34.09 | 58,293 | -0.30(-0.86%) |
Aug 16, 2022 | 33.75 | 34.39 | 33.75 | 34.38 | 59,577 | +0.43(+1.26%) |
Aug 15, 2022 | 33.36 | 33.97 | 33.21 | 33.95 | 64,349 | +0.58(+1.74%) |
Aug 12, 2022 | 33.31 | 33.41 | 33.10 | 33.37 | 40,421 | +0.22(+0.66%) |
Aug 11, 2022 | 32.81 | 33.43 | 32.76 | 33.15 | 50,376 | +0.45(+1.37%) |
Aug 10, 2022 | 34.07 | 34.07 | 32.65 | 32.70 | 112,995 | -1.10(-3.25%) |
Aug 09, 2022 | 33.41 | 33.82 | 33.39 | 33.80 | 54,525 | +0.27(+0.80%) |
Aug 08, 2022 | 34.01 | 34.10 | 33.51 | 33.53 | 71,981 | -0.61(-1.79%) |
Aug 05, 2022 | 34.24 | 34.24 | 33.71 | 34.14 | 42,463 | +0.02(+0.06%) |
Aug 04, 2022 | 34.21 | 34.27 | 33.93 | 34.13 | 43,463 | -0.09(-0.25%) |
Aug 03, 2022 | 34.15 | 34.26 | 33.82 | 34.21 | 52,288 | +0.14(+0.42%) |
Aug 02, 2022 | 34.35 | 34.35 | 33.78 | 34.07 | 62,960 | +0.25(+0.73%) |
Aug 01, 2022 | 33.38 | 34.02 | 33.25 | 33.82 | 47,838 | +0.31(+0.94%) |
Jul 29, 2022 | 33.82 | 33.84 | 33.34 | 33.51 | 52,252 | -0.55(-1.62%) |
Jul 28, 2022 | 32.87 | 34.10 | 32.77 | 34.06 | 88,072 | +1.03(+3.12%) |
Jul 27, 2022 | 32.38 | 33.09 | 32.12 | 33.03 | 59,895 | +0.55(+1.70%) |
Jul 26, 2022 | 32.44 | 32.58 | 32.06 | 32.48 | 48,650 | -0.10(-0.29%) |
Jul 25, 2022 | 32.82 | 32.83 | 32.20 | 32.57 | 81,848 | -0.18(-0.55%) |
Jul 22, 2022 | 33.06 | 33.31 | 32.59 | 32.75 | 67,665 | +0.08(+0.23%) |
Jul 21, 2022 | 32.62 | 32.74 | 31.95 | 32.68 | 85,641 | -0.31(-0.93%) |
Jul 20, 2022 | 33.57 | 33.57 | 32.88 | 32.98 | 125,134 | -0.47(-1.40%) |
Jul 19, 2022 | 33.59 | 33.69 | 33.27 | 33.45 | 79,444 | +0.23(+0.69%) |
Jul 18, 2022 | 33.73 | 33.79 | 33.10 | 33.22 | 47,212 | -0.47(-1.39%) |
Jul 15, 2022 | 33.88 | 33.88 | 33.35 | 33.69 | 63,834 | +0.15(+0.46%) |
Jul 14, 2022 | 33.49 | 33.62 | 33.08 | 33.53 | 61,491 | -0.31(-0.90%) |
Jul 13, 2022 | 33.43 | 34.01 | 33.22 | 33.84 | 53,955 | +0.28(+0.82%) |
Jul 12, 2022 | 33.54 | 34.01 | 33.45 | 33.56 | 57,770 | +0.13(+0.40%) |
Jul 11, 2022 | 33.50 | 33.66 | 33.39 | 33.43 | 38,208 | -0.16(-0.48%) |
Jul 08, 2022 | 33.84 | 34.13 | 33.50 | 33.59 | 53,295 | -0.38(-1.12%) |
Jul 07, 2022 | 33.82 | 34.21 | 33.73 | 33.97 | 105,915 | +0.05(+0.14%) |
Jul 06, 2022 | 33.79 | 34.13 | 33.52 | 33.93 | 77,261 | +0.13(+0.40%) |
Jul 05, 2022 | 33.97 | 34.14 | 33.38 | 33.79 | 105,656 | -0.25(-0.73%) |