Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.20 | 28.45 | 27.48 | 27.91 | 85,210 | +0.00(+0.00%) |
Sep 29, 2022 | 30.45 | 30.45 | 27.85 | 27.91 | 84,835 | -2.61(-8.55%) |
Sep 28, 2022 | 29.87 | 31.03 | 29.75 | 30.52 | 80,662 | +0.62(+2.08%) |
Sep 27, 2022 | 29.61 | 30.07 | 29.50 | 29.90 | 51,644 | +0.50(+1.69%) |
Sep 26, 2022 | 30.12 | 30.40 | 29.32 | 29.41 | 57,821 | -0.81(-2.67%) |
Sep 23, 2022 | 30.54 | 30.62 | 30.01 | 30.21 | 74,001 | -0.49(-1.58%) |
Sep 22, 2022 | 31.13 | 31.39 | 30.54 | 30.70 | 33,103 | -0.33(-1.07%) |
Sep 21, 2022 | 31.68 | 31.89 | 30.94 | 31.03 | 29,573 | -0.39(-1.24%) |
Sep 20, 2022 | 31.57 | 31.64 | 31.36 | 31.42 | 17,808 | -0.22(-0.71%) |
Sep 19, 2022 | 31.47 | 31.95 | 31.32 | 31.64 | 26,286 | +0.16(+0.49%) |
Sep 16, 2022 | 31.90 | 31.92 | 31.19 | 31.49 | 98,233 | -0.47(-1.46%) |
Sep 15, 2022 | 32.63 | 32.69 | 31.69 | 31.95 | 59,296 | -0.67(-2.06%) |
Sep 14, 2022 | 32.69 | 33.17 | 32.59 | 32.63 | 31,887 | +0.04(+0.12%) |
Sep 13, 2022 | 32.70 | 32.92 | 32.35 | 32.59 | 43,732 | -0.33(-1.00%) |
Sep 12, 2022 | 33.12 | 33.12 | 32.50 | 32.92 | 19,482 | +0.36(+1.11%) |
Sep 09, 2022 | 32.19 | 32.68 | 31.92 | 32.56 | 24,656 | +0.66(+2.07%) |
Sep 08, 2022 | 31.83 | 32.05 | 31.61 | 31.90 | 30,657 | +0.00(+0.00%) |
Sep 07, 2022 | 31.26 | 32.03 | 31.26 | 31.90 | 41,574 | +0.58(+1.86%) |
Sep 06, 2022 | 32.54 | 32.54 | 30.95 | 31.31 | 57,680 | -1.27(-3.91%) |
Sep 02, 2022 | 32.97 | 33.16 | 32.43 | 32.59 | 29,719 | -0.10(-0.30%) |
Sep 01, 2022 | 32.95 | 33.07 | 32.45 | 32.68 | 32,537 | -0.34(-1.03%) |
Aug 31, 2022 | 33.08 | 33.56 | 33.02 | 33.02 | 24,545 | -0.15(-0.44%) |
Aug 30, 2022 | 33.54 | 33.69 | 33.07 | 33.17 | 28,639 | -0.49(-1.45%) |
Aug 29, 2022 | 32.98 | 34.10 | 32.68 | 33.66 | 56,740 | +0.60(+1.82%) |
Aug 26, 2022 | 33.22 | 33.54 | 32.98 | 33.05 | 27,066 | -0.29(-0.88%) |
Aug 25, 2022 | 33.08 | 33.51 | 32.98 | 33.35 | 22,598 | +0.31(+0.94%) |
Aug 24, 2022 | 33.09 | 33.27 | 32.82 | 33.03 | 16,253 | +0.12(+0.35%) |
Aug 23, 2022 | 32.66 | 33.16 | 32.65 | 32.92 | 26,425 | +0.32(+0.98%) |
Aug 22, 2022 | 33.10 | 33.10 | 32.31 | 32.60 | 43,383 | -0.66(-1.99%) |
Aug 19, 2022 | 33.73 | 33.94 | 33.06 | 33.26 | 50,216 | -0.70(-2.06%) |
Aug 18, 2022 | 33.45 | 34.18 | 33.25 | 33.96 | 39,763 | +0.58(+1.75%) |
Aug 17, 2022 | 33.41 | 33.89 | 33.17 | 33.37 | 36,246 | -0.22(-0.67%) |
Aug 16, 2022 | 33.92 | 34.26 | 33.35 | 33.60 | 39,362 | -0.21(-0.63%) |
Aug 15, 2022 | 33.54 | 34.42 | 33.47 | 33.81 | 44,695 | -0.08(-0.23%) |
Aug 12, 2022 | 33.22 | 34.21 | 32.63 | 33.89 | 51,534 | +0.93(+2.83%) |
Aug 11, 2022 | 31.92 | 33.02 | 31.92 | 32.96 | 50,501 | +1.23(+3.86%) |
Aug 10, 2022 | 31.33 | 32.12 | 31.19 | 31.73 | 37,678 | +0.41(+1.30%) |
Aug 09, 2022 | 31.28 | 31.45 | 31.02 | 31.32 | 41,798 | +0.02(+0.06%) |
Aug 08, 2022 | 31.52 | 31.68 | 30.96 | 31.30 | 82,890 | -0.22(-0.71%) |
Aug 05, 2022 | 31.22 | 32.57 | 31.22 | 31.53 | 79,249 | +0.02(+0.06%) |
Aug 04, 2022 | 33.57 | 33.96 | 30.94 | 31.51 | 364,876 | -2.94(-8.53%) |
Aug 03, 2022 | 35.20 | 35.46 | 34.24 | 34.44 | 31,755 | -0.12(-0.34%) |
Aug 02, 2022 | 35.10 | 35.23 | 34.54 | 34.56 | 24,816 | -0.53(-1.50%) |
Aug 01, 2022 | 35.45 | 35.63 | 34.97 | 35.09 | 63,868 | -0.36(-1.02%) |
Jul 29, 2022 | 34.87 | 35.62 | 34.77 | 35.45 | 48,167 | +0.56(+1.62%) |
Jul 28, 2022 | 34.23 | 35.12 | 34.11 | 34.88 | 35,161 | +0.71(+2.08%) |
Jul 27, 2022 | 34.31 | 34.34 | 33.91 | 34.17 | 72,544 | -0.14(-0.40%) |
Jul 26, 2022 | 33.53 | 34.57 | 33.27 | 34.31 | 73,727 | +0.69(+2.05%) |
Jul 25, 2022 | 33.62 | 34.19 | 33.48 | 33.62 | 24,821 | +0.25(+0.76%) |
Jul 22, 2022 | 34.10 | 34.25 | 32.98 | 33.36 | 42,146 | -0.68(-2.00%) |
Jul 21, 2022 | 34.42 | 34.88 | 33.68 | 34.05 | 56,132 | -0.41(-1.19%) |
Jul 20, 2022 | 34.53 | 34.93 | 34.25 | 34.45 | 51,297 | -0.07(-0.20%) |
Jul 19, 2022 | 34.01 | 34.75 | 34.01 | 34.52 | 50,687 | +0.73(+2.16%) |
Jul 18, 2022 | 34.24 | 34.25 | 33.76 | 33.79 | 43,369 | -0.51(-1.47%) |
Jul 15, 2022 | 34.32 | 34.39 | 33.72 | 34.30 | 46,958 | +0.33(+0.97%) |
Jul 14, 2022 | 33.63 | 34.09 | 33.56 | 33.97 | 47,645 | +0.02(+0.06%) |
Jul 13, 2022 | 34.33 | 34.56 | 33.79 | 33.95 | 51,097 | -0.57(-1.66%) |
Jul 12, 2022 | 34.86 | 35.44 | 34.27 | 34.52 | 64,096 | -0.34(-0.98%) |
Jul 11, 2022 | 35.35 | 36.81 | 34.57 | 34.86 | 124,573 | -0.64(-1.81%) |
Jul 08, 2022 | 34.64 | 35.76 | 34.43 | 35.50 | 60,257 | +0.96(+2.79%) |
Jul 07, 2022 | 34.40 | 34.78 | 34.14 | 34.54 | 50,148 | +0.37(+1.08%) |
Jul 06, 2022 | 34.53 | 34.87 | 33.68 | 34.17 | 56,550 | -0.17(-0.48%) |
Jul 05, 2022 | 34.44 | 34.44 | 33.56 | 34.34 | 69,724 | -0.38(-1.09%) |