Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.13 | 29.48 | 28.78 | 28.81 | 252,240 | -0.22(-0.75%) |
Sep 29, 2022 | 29.31 | 29.41 | 28.78 | 29.03 | 187,778 | -0.49(-1.66%) |
Sep 28, 2022 | 29.33 | 29.84 | 29.19 | 29.52 | 268,720 | +0.20(+0.67%) |
Sep 27, 2022 | 29.84 | 30.03 | 29.09 | 29.32 | 196,634 | -0.47(-1.58%) |
Sep 26, 2022 | 29.72 | 30.10 | 29.61 | 29.79 | 186,806 | +0.04(+0.13%) |
Sep 23, 2022 | 29.82 | 29.86 | 29.45 | 29.75 | 218,297 | -0.31(-1.03%) |
Sep 22, 2022 | 30.45 | 30.57 | 29.89 | 30.06 | 185,769 | -0.35(-1.14%) |
Sep 21, 2022 | 30.79 | 30.99 | 30.38 | 30.41 | 220,594 | -0.21(-0.68%) |
Sep 20, 2022 | 30.49 | 30.76 | 30.40 | 30.62 | 225,961 | +0.01(+0.03%) |
Sep 19, 2022 | 30.04 | 30.81 | 29.94 | 30.61 | 328,072 | +0.32(+1.06%) |
Sep 16, 2022 | 29.84 | 30.35 | 29.52 | 30.29 | 752,021 | +0.33(+1.10%) |
Sep 15, 2022 | 29.67 | 30.21 | 29.67 | 29.96 | 260,564 | +0.29(+0.98%) |
Sep 14, 2022 | 29.54 | 29.68 | 29.23 | 29.67 | 227,112 | +0.16(+0.54%) |
Sep 13, 2022 | 29.71 | 29.82 | 29.15 | 29.51 | 279,327 | -0.60(-2.00%) |
Sep 12, 2022 | 29.87 | 30.13 | 29.72 | 30.11 | 326,103 | +0.29(+0.98%) |
Sep 09, 2022 | 29.64 | 29.90 | 29.59 | 29.82 | 136,639 | +0.24(+0.83%) |
Sep 08, 2022 | 29.04 | 29.62 | 28.79 | 29.57 | 155,127 | +0.42(+1.45%) |
Sep 07, 2022 | 28.80 | 29.22 | 28.78 | 29.15 | 221,517 | +0.25(+0.88%) |
Sep 06, 2022 | 29.58 | 29.58 | 28.54 | 28.89 | 252,062 | -0.44(-1.51%) |
Sep 02, 2022 | 29.74 | 29.96 | 29.18 | 29.34 | 153,059 | -0.13(-0.45%) |
Sep 01, 2022 | 29.59 | 29.59 | 29.26 | 29.47 | 233,863 | -0.20(-0.67%) |
Aug 31, 2022 | 29.91 | 29.96 | 29.62 | 29.67 | 180,060 | -0.18(-0.60%) |
Aug 30, 2022 | 29.88 | 29.88 | 29.53 | 29.84 | 190,669 | +0.05(+0.16%) |
Aug 29, 2022 | 30.18 | 30.19 | 29.77 | 29.80 | 147,187 | -0.49(-1.63%) |
Aug 26, 2022 | 30.98 | 30.98 | 30.19 | 30.29 | 212,613 | -0.52(-1.70%) |
Aug 25, 2022 | 30.53 | 31.01 | 30.52 | 30.82 | 194,124 | +0.35(+1.16%) |
Aug 24, 2022 | 30.75 | 30.75 | 30.39 | 30.46 | 95,100 | -0.20(-0.64%) |
Aug 23, 2022 | 31.18 | 31.27 | 30.65 | 30.66 | 99,660 | -0.40(-1.29%) |
Aug 22, 2022 | 31.39 | 31.39 | 30.95 | 31.06 | 179,591 | -0.63(-1.97%) |
Aug 19, 2022 | 31.81 | 31.96 | 31.49 | 31.68 | 179,498 | -0.25(-0.79%) |
Aug 18, 2022 | 32.00 | 32.04 | 31.75 | 31.94 | 198,504 | -0.09(-0.29%) |
Aug 17, 2022 | 31.98 | 32.22 | 31.41 | 32.03 | 326,733 | -0.21(-0.64%) |
Aug 16, 2022 | 31.88 | 32.32 | 31.40 | 32.23 | 154,323 | +0.37(+1.17%) |
Aug 15, 2022 | 31.27 | 31.86 | 31.19 | 31.86 | 186,008 | +0.32(+1.01%) |
Aug 12, 2022 | 31.33 | 31.57 | 30.01 | 31.54 | 163,970 | +0.31(+0.99%) |
Aug 11, 2022 | 30.94 | 31.29 | 30.82 | 31.24 | 135,540 | +0.46(+1.49%) |
Aug 10, 2022 | 30.79 | 30.99 | 30.61 | 30.78 | 301,001 | +0.19(+0.61%) |
Aug 09, 2022 | 30.44 | 30.69 | 29.51 | 30.59 | 306,519 | +0.22(+0.74%) |
Aug 08, 2022 | 30.46 | 30.72 | 30.28 | 30.37 | 200,512 | -0.08(-0.28%) |
Aug 05, 2022 | 30.20 | 30.61 | 29.73 | 30.45 | 167,371 | +0.22(+0.74%) |
Aug 04, 2022 | 30.49 | 30.60 | 30.20 | 30.23 | 178,598 | -0.35(-1.16%) |
Aug 03, 2022 | 30.44 | 30.78 | 30.16 | 30.58 | 207,846 | +0.27(+0.89%) |
Aug 02, 2022 | 30.42 | 30.64 | 30.18 | 30.31 | 283,573 | -0.26(-0.86%) |
Aug 01, 2022 | 30.10 | 30.78 | 29.92 | 30.57 | 261,000 | +0.25(+0.83%) |
Jul 29, 2022 | 29.88 | 30.41 | 29.56 | 30.32 | 378,667 | +0.44(+1.47%) |
Jul 28, 2022 | 29.86 | 30.02 | 29.67 | 29.88 | 277,309 | +0.16(+0.53%) |
Jul 27, 2022 | 29.14 | 30.00 | 28.95 | 29.72 | 309,019 | +1.04(+3.61%) |
Jul 26, 2022 | 28.40 | 28.82 | 28.26 | 28.69 | 242,723 | +0.06(+0.20%) |
Jul 25, 2022 | 28.50 | 28.81 | 27.94 | 28.63 | 212,577 | +0.33(+1.15%) |
Jul 22, 2022 | 28.48 | 28.58 | 27.20 | 28.30 | 223,192 | -0.18(-0.62%) |
Jul 21, 2022 | 28.20 | 28.51 | 28.05 | 28.48 | 234,424 | +0.03(+0.10%) |
Jul 20, 2022 | 27.96 | 28.48 | 27.12 | 28.45 | 224,230 | +0.23(+0.83%) |
Jul 19, 2022 | 27.99 | 28.46 | 27.99 | 28.22 | 224,960 | +0.49(+1.79%) |
Jul 18, 2022 | 27.87 | 28.15 | 27.63 | 27.72 | 173,361 | -0.06(-0.20%) |
Jul 15, 2022 | 27.62 | 27.96 | 27.31 | 27.78 | 208,540 | +0.64(+2.34%) |
Jul 14, 2022 | 27.12 | 27.30 | 26.79 | 27.15 | 194,497 | -0.49(-1.76%) |
Jul 13, 2022 | 28.01 | 28.29 | 27.53 | 27.63 | 161,905 | -0.56(-1.99%) |
Jul 12, 2022 | 28.26 | 28.52 | 27.99 | 28.19 | 199,916 | -0.01(-0.03%) |
Jul 11, 2022 | 28.11 | 28.31 | 28.06 | 28.20 | 390,428 | -0.10(-0.36%) |
Jul 08, 2022 | 28.28 | 28.43 | 28.00 | 28.30 | 221,284 | +0.10(+0.36%) |
Jul 07, 2022 | 28.12 | 28.28 | 27.61 | 28.20 | 351,095 | +0.26(+0.94%) |
Jul 06, 2022 | 27.46 | 28.00 | 27.36 | 27.94 | 561,206 | +0.21(+0.77%) |
Jul 05, 2022 | 27.34 | 27.74 | 27.07 | 27.72 | 360,726 | -0.04(-0.13%) |