Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.94 | 28.59 | 27.78 | 27.88 | 139,801 | -0.15(-0.54%) |
Sep 29, 2022 | 27.92 | 28.10 | 27.57 | 28.03 | 110,759 | -0.20(-0.71%) |
Sep 28, 2022 | 27.65 | 28.43 | 27.71 | 28.23 | 75,326 | +0.62(+2.25%) |
Sep 27, 2022 | 27.62 | 28.05 | 27.30 | 27.61 | 60,783 | +0.16(+0.58%) |
Sep 26, 2022 | 27.68 | 27.87 | 27.21 | 27.45 | 83,565 | -0.30(-1.08%) |
Sep 23, 2022 | 27.82 | 27.82 | 27.39 | 27.75 | 48,887 | -0.37(-1.32%) |
Sep 22, 2022 | 28.27 | 28.27 | 27.80 | 28.12 | 44,399 | -0.24(-0.85%) |
Sep 21, 2022 | 28.85 | 28.95 | 28.20 | 28.36 | 78,027 | -0.22(-0.77%) |
Sep 20, 2022 | 28.49 | 28.62 | 28.01 | 28.58 | 59,367 | -0.06(-0.21%) |
Sep 19, 2022 | 29.00 | 29.00 | 28.13 | 28.64 | 65,174 | -0.36(-1.24%) |
Sep 16, 2022 | 29.18 | 29.32 | 28.82 | 29.00 | 103,475 | -0.31(-1.06%) |
Sep 15, 2022 | 29.26 | 29.52 | 29.06 | 29.31 | 55,353 | -0.09(-0.31%) |
Sep 14, 2022 | 29.54 | 29.55 | 29.17 | 29.40 | 51,422 | -0.18(-0.61%) |
Sep 13, 2022 | 30.26 | 30.37 | 29.49 | 29.58 | 64,493 | -1.01(-3.30%) |
Sep 12, 2022 | 29.96 | 30.68 | 29.96 | 30.59 | 42,655 | +0.67(+2.24%) |
Sep 09, 2022 | 30.13 | 30.16 | 29.45 | 29.92 | 51,499 | -0.14(-0.47%) |
Sep 08, 2022 | 29.94 | 30.27 | 29.85 | 30.06 | 44,643 | +0.01(+0.03%) |
Sep 07, 2022 | 29.47 | 30.06 | 29.43 | 30.05 | 78,087 | +0.47(+1.59%) |
Sep 06, 2022 | 30.14 | 30.14 | 29.33 | 29.58 | 54,997 | -0.35(-1.17%) |
Sep 02, 2022 | 30.92 | 30.92 | 29.88 | 29.93 | 78,944 | -0.72(-2.35%) |
Sep 01, 2022 | 30.40 | 30.75 | 30.21 | 30.65 | 63,072 | +0.14(+0.46%) |
Aug 31, 2022 | 30.58 | 31.04 | 30.23 | 30.51 | 127,554 | -0.15(-0.49%) |
Aug 30, 2022 | 31.24 | 31.42 | 30.37 | 30.66 | 83,815 | -0.67(-2.14%) |
Aug 29, 2022 | 31.00 | 31.41 | 30.89 | 31.33 | 67,988 | +0.33(+1.06%) |
Aug 26, 2022 | 31.45 | 31.60 | 30.79 | 31.00 | 58,858 | -0.51(-1.62%) |
Aug 25, 2022 | 30.85 | 31.53 | 30.85 | 31.51 | 79,466 | +0.78(+2.54%) |
Aug 24, 2022 | 30.59 | 31.10 | 30.52 | 30.73 | 43,589 | -0.14(-0.45%) |
Aug 23, 2022 | 30.87 | 31.14 | 30.77 | 30.87 | 52,785 | +0.16(+0.52%) |
Aug 22, 2022 | 30.89 | 31.20 | 30.68 | 30.71 | 82,460 | -0.28(-0.90%) |
Aug 19, 2022 | 31.04 | 31.48 | 30.77 | 30.99 | 105,679 | -0.29(-0.93%) |
Aug 18, 2022 | 31.00 | 31.69 | 30.57 | 31.28 | 69,604 | +0.39(+1.26%) |
Aug 17, 2022 | 30.76 | 31.26 | 30.68 | 30.89 | 81,663 | +0.05(+0.16%) |
Aug 16, 2022 | 31.11 | 31.11 | 30.46 | 30.84 | 45,408 | -0.36(-1.15%) |
Aug 15, 2022 | 31.01 | 31.43 | 30.71 | 31.20 | 52,703 | -0.08(-0.26%) |
Aug 12, 2022 | 30.77 | 31.41 | 30.58 | 31.28 | 52,121 | +0.80(+2.62%) |
Aug 11, 2022 | 31.12 | 31.50 | 30.42 | 30.48 | 34,621 | -0.31(-1.01%) |
Aug 10, 2022 | 30.67 | 31.35 | 30.52 | 30.79 | 70,677 | +0.32(+1.05%) |
Aug 09, 2022 | 30.64 | 30.68 | 30.04 | 30.47 | 80,535 | +0.02(+0.07%) |
Aug 08, 2022 | 31.46 | 31.91 | 30.37 | 30.45 | 80,161 | -1.01(-3.21%) |
Aug 05, 2022 | 29.88 | 31.57 | 29.40 | 31.46 | 113,360 | +1.80(+6.07%) |
Aug 04, 2022 | 30.28 | 30.35 | 29.62 | 29.66 | 104,315 | -0.33(-1.10%) |
Aug 03, 2022 | 32.41 | 33.03 | 29.51 | 29.99 | 213,682 | -3.60(-10.72%) |
Aug 02, 2022 | 34.19 | 34.20 | 33.38 | 33.59 | 46,925 | -0.60(-1.75%) |
Aug 01, 2022 | 33.80 | 34.47 | 33.31 | 34.19 | 59,533 | +0.43(+1.27%) |
Jul 29, 2022 | 33.73 | 33.96 | 33.38 | 33.76 | 29,952 | -0.03(-0.09%) |
Jul 28, 2022 | 33.95 | 33.95 | 33.32 | 33.79 | 37,141 | -0.01(-0.03%) |
Jul 27, 2022 | 33.17 | 33.87 | 33.09 | 33.80 | 50,608 | +0.69(+2.08%) |
Jul 26, 2022 | 33.07 | 33.33 | 32.83 | 33.11 | 37,320 | -0.03(-0.09%) |
Jul 25, 2022 | 32.71 | 33.19 | 32.71 | 33.14 | 51,026 | +0.43(+1.31%) |
Jul 22, 2022 | 32.70 | 32.73 | 32.13 | 32.71 | 40,763 | +0.13(+0.40%) |
Jul 21, 2022 | 32.19 | 32.61 | 31.92 | 32.58 | 40,793 | +0.18(+0.56%) |
Jul 20, 2022 | 32.47 | 32.67 | 32.10 | 32.40 | 44,360 | -0.07(-0.22%) |
Jul 19, 2022 | 31.86 | 32.63 | 31.75 | 32.47 | 56,199 | +0.98(+3.11%) |
Jul 18, 2022 | 32.50 | 32.50 | 31.41 | 31.49 | 50,211 | -0.68(-2.11%) |
Jul 15, 2022 | 31.86 | 32.26 | 31.75 | 32.17 | 48,330 | +0.70(+2.22%) |
Jul 14, 2022 | 31.88 | 32.01 | 31.28 | 31.47 | 32,969 | -0.63(-1.96%) |
Jul 13, 2022 | 31.61 | 32.26 | 31.46 | 32.10 | 61,512 | +0.36(+1.13%) |
Jul 12, 2022 | 31.92 | 32.09 | 31.62 | 31.74 | 45,877 | -0.21(-0.66%) |
Jul 11, 2022 | 32.67 | 32.75 | 31.66 | 31.95 | 82,425 | -0.85(-2.59%) |
Jul 08, 2022 | 32.32 | 33.10 | 32.26 | 32.80 | 76,549 | +0.42(+1.30%) |
Jul 07, 2022 | 32.44 | 32.62 | 32.21 | 32.38 | 66,868 | -0.02(-0.06%) |
Jul 06, 2022 | 32.32 | 32.73 | 31.94 | 32.40 | 48,380 | -0.05(-0.15%) |
Jul 05, 2022 | 32.15 | 32.48 | 31.61 | 32.45 | 65,450 | -0.01(-0.03%) |