Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.80 | 34.48 | 33.20 | 33.62 | 7,154 | -0.18(-0.53%) |
Sep 29, 2022 | 33.49 | 34.50 | 33.22 | 33.80 | 6,864 | +0.60(+1.81%) |
Sep 28, 2022 | 32.59 | 34.16 | 32.14 | 33.20 | 9,534 | +0.25(+0.74%) |
Sep 27, 2022 | 33.90 | 33.90 | 32.20 | 32.95 | 4,734 | -0.05(-0.14%) |
Sep 26, 2022 | 33.41 | 33.62 | 32.38 | 33.00 | 11,297 | -0.90(-2.64%) |
Sep 23, 2022 | 34.64 | 34.64 | 33.90 | 33.90 | 1,470 | -0.75(-2.18%) |
Sep 21, 2022 | 34.65 | 1,469 | +0.10(+0.30%) | |||
Sep 20, 2022 | 34.41 | 34.55 | 34.35 | 34.55 | 2,371 | +0.33(+0.95%) |
Sep 19, 2022 | 34.24 | 35.24 | 34.20 | 34.22 | 4,854 | -0.73(-2.09%) |
Sep 16, 2022 | 35.00 | 35.00 | 34.01 | 34.95 | 3,864 | -0.45(-1.27%) |
Sep 15, 2022 | 35.10 | 35.40 | 35.01 | 35.40 | 4,180 | +0.40(+1.14%) |
Sep 14, 2022 | 35.01 | 35.35 | 34.07 | 35.00 | 5,427 | -0.01(-0.03%) |
Sep 13, 2022 | 35.01 | 35.49 | 35.01 | 35.01 | 7,288 | -0.01(-0.03%) |
Sep 12, 2022 | 35.02 | 35.51 | 35.01 | 35.02 | 3,425 | -0.16(-0.45%) |
Sep 09, 2022 | 35.17 | 35.18 | 35.11 | 35.18 | 976 | -0.64(-1.79%) |
Sep 08, 2022 | 35.03 | 35.92 | 35.01 | 35.82 | 8,985 | +0.62(+1.75%) |
Sep 07, 2022 | 35.30 | 35.30 | 35.01 | 35.20 | 3,178 | +0.00(+0.00%) |
Sep 06, 2022 | 35.18 | 35.34 | 35.01 | 35.20 | 9,287 | +0.36(+1.05%) |
Sep 02, 2022 | 35.33 | 35.50 | 34.13 | 34.84 | 10,663 | -0.53(-1.50%) |
Sep 01, 2022 | 34.75 | 35.37 | 33.40 | 35.37 | 7,522 | +0.09(+0.26%) |
Aug 31, 2022 | 35.79 | 35.79 | 35.01 | 35.28 | 5,819 | -1.27(-3.47%) |
Aug 30, 2022 | 35.88 | 36.55 | 35.88 | 36.55 | 1,184 | -0.08(-0.21%) |
Aug 29, 2022 | 36.00 | 36.76 | 35.48 | 36.62 | 5,409 | +0.61(+1.69%) |
Aug 26, 2022 | 36.08 | 36.16 | 35.05 | 36.02 | 3,317 | -0.60(-1.65%) |
Aug 25, 2022 | 35.41 | 36.97 | 35.05 | 36.62 | 17,903 | +1.57(+4.48%) |
Aug 24, 2022 | 34.38 | 35.33 | 34.38 | 35.05 | 6,629 | +0.18(+0.52%) |
Aug 23, 2022 | 34.20 | 34.87 | 34.20 | 34.87 | 3,524 | +0.67(+1.96%) |
Aug 22, 2022 | 34.01 | 34.88 | 34.01 | 34.20 | 8,329 | -0.14(-0.42%) |
Aug 19, 2022 | 34.93 | 34.93 | 34.01 | 34.34 | 5,243 | +0.23(+0.69%) |
Aug 18, 2022 | 34.99 | 35.00 | 34.01 | 34.11 | 7,352 | -0.21(-0.61%) |
Aug 17, 2022 | 33.51 | 34.81 | 33.51 | 34.32 | 8,170 | +0.81(+2.42%) |
Aug 16, 2022 | 33.98 | 33.98 | 33.51 | 33.51 | 8,858 | +0.07(+0.21%) |
Aug 15, 2022 | 32.18 | 34.48 | 32.18 | 33.44 | 15,349 | +1.39(+4.34%) |
Aug 12, 2022 | 32.10 | 32.80 | 32.00 | 32.05 | 4,927 | +0.55(+1.75%) |
Aug 11, 2022 | 31.40 | 33.83 | 30.58 | 31.50 | 24,125 | +1.75(+5.88%) |
Aug 10, 2022 | 29.32 | 31.21 | 29.32 | 29.75 | 4,778 | -0.05(-0.17%) |
Aug 09, 2022 | 31.00 | 31.00 | 29.40 | 29.80 | 4,004 | -1.09(-3.53%) |
Aug 08, 2022 | 28.54 | 30.89 | 28.50 | 30.89 | 15,175 | +2.48(+8.73%) |
Aug 05, 2022 | 28.86 | 28.86 | 27.80 | 28.41 | 7,561 | -0.54(-1.87%) |
Aug 04, 2022 | 28.50 | 29.23 | 27.70 | 28.95 | 5,745 | +0.55(+1.94%) |
Aug 03, 2022 | 29.83 | 29.83 | 27.54 | 28.40 | 44,863 | -1.02(-3.47%) |
Aug 02, 2022 | 29.14 | 29.42 | 29.07 | 29.42 | 3,005 | +0.22(+0.75%) |
Aug 01, 2022 | 27.90 | 30.40 | 27.90 | 29.20 | 9,851 | +1.01(+3.58%) |
Jul 29, 2022 | 27.90 | 28.61 | 27.90 | 28.19 | 9,632 | +0.06(+0.21%) |
Jul 28, 2022 | 29.45 | 29.45 | 28.00 | 28.13 | 20,597 | -1.25(-4.25%) |
Jul 27, 2022 | 29.57 | 29.57 | 29.00 | 29.38 | 4,790 | +0.18(+0.62%) |
Jul 26, 2022 | 29.38 | 30.05 | 28.69 | 29.20 | 3,170 | -0.40(-1.35%) |
Jul 25, 2022 | 30.20 | 30.50 | 29.60 | 29.60 | 10,799 | -0.65(-2.15%) |
Jul 22, 2022 | 30.25 | 30.27 | 30.25 | 30.25 | 1,040 | -0.81(-2.61%) |
Jul 21, 2022 | 30.79 | 31.29 | 30.65 | 31.06 | 3,862 | +0.27(+0.88%) |
Jul 20, 2022 | 32.20 | 32.20 | 30.21 | 30.79 | 11,054 | -1.41(-4.38%) |
Jul 19, 2022 | 31.30 | 32.67 | 31.30 | 32.20 | 12,864 | +1.17(+3.77%) |
Jul 18, 2022 | 29.06 | 31.75 | 29.06 | 31.03 | 13,205 | +2.25(+7.82%) |
Jul 15, 2022 | 29.37 | 29.93 | 28.78 | 28.78 | 5,732 | -0.51(-1.74%) |
Jul 14, 2022 | 30.63 | 31.55 | 28.68 | 29.29 | 21,626 | -1.33(-4.34%) |
Jul 13, 2022 | 30.67 | 32.40 | 29.80 | 30.62 | 8,322 | -0.05(-0.16%) |
Jul 12, 2022 | 29.20 | 30.81 | 29.12 | 30.67 | 9,867 | +1.07(+3.61%) |
Jul 11, 2022 | 30.05 | 30.05 | 29.07 | 29.60 | 9,438 | -1.19(-3.88%) |
Jul 08, 2022 | 31.54 | 31.54 | 29.88 | 30.79 | 2,782 | -0.90(-2.83%) |
Jul 07, 2022 | 30.57 | 31.69 | 30.50 | 31.69 | 5,234 | +0.87(+2.82%) |
Jul 06, 2022 | 30.46 | 30.82 | 29.66 | 30.82 | 12,818 | +0.15(+0.49%) |
Jul 05, 2022 | 30.35 | 30.98 | 29.23 | 30.67 | 13,460 | +0.52(+1.72%) |