Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.18 | 26.81 | 26.01 | 26.45 | 1,189,015 | +0.32(+1.24%) |
Sep 29, 2022 | 26.96 | 27.04 | 26.05 | 26.13 | 1,146,194 | -1.04(-3.84%) |
Sep 28, 2022 | 27.52 | 27.52 | 26.89 | 27.17 | 838,310 | -0.28(-1.00%) |
Sep 27, 2022 | 28.27 | 28.41 | 27.35 | 27.45 | 627,518 | -0.57(-2.02%) |
Sep 26, 2022 | 29.09 | 29.14 | 27.65 | 28.02 | 844,301 | -1.20(-4.10%) |
Sep 23, 2022 | 29.75 | 29.78 | 28.55 | 29.21 | 1,420,143 | -0.92(-3.06%) |
Sep 22, 2022 | 31.36 | 31.58 | 29.93 | 30.14 | 772,837 | -1.40(-4.44%) |
Sep 21, 2022 | 32.20 | 32.23 | 31.52 | 31.54 | 523,139 | -0.51(-1.59%) |
Sep 20, 2022 | 32.23 | 32.50 | 31.44 | 32.05 | 1,065,479 | -0.40(-1.25%) |
Sep 19, 2022 | 32.24 | 32.60 | 32.15 | 32.45 | 417,125 | -0.11(-0.35%) |
Sep 16, 2022 | 32.67 | 32.78 | 32.10 | 32.57 | 795,968 | -0.12(-0.37%) |
Sep 15, 2022 | 32.50 | 32.86 | 32.40 | 32.69 | 647,872 | -0.02(-0.07%) |
Sep 14, 2022 | 32.12 | 32.77 | 32.12 | 32.71 | 605,120 | +0.62(+1.92%) |
Sep 13, 2022 | 31.97 | 32.24 | 31.89 | 32.10 | 709,218 | -0.28(-0.87%) |
Sep 12, 2022 | 32.34 | 32.56 | 32.19 | 32.38 | 519,698 | +0.15(+0.45%) |
Sep 09, 2022 | 32.38 | 32.46 | 32.14 | 32.23 | 597,433 | +0.17(+0.53%) |
Sep 08, 2022 | 31.50 | 32.23 | 31.46 | 32.06 | 555,943 | +0.43(+1.36%) |
Sep 07, 2022 | 31.16 | 31.77 | 31.16 | 31.63 | 540,277 | +0.55(+1.77%) |
Sep 06, 2022 | 31.41 | 31.50 | 30.94 | 31.08 | 418,279 | -0.12(-0.39%) |
Sep 02, 2022 | 30.97 | 31.45 | 30.83 | 31.21 | 518,607 | +0.24(+0.78%) |
Sep 01, 2022 | 31.04 | 31.07 | 30.47 | 30.96 | 444,995 | -0.11(-0.36%) |
Aug 31, 2022 | 30.91 | 31.46 | 30.91 | 31.08 | 490,299 | -0.02(-0.05%) |
Aug 30, 2022 | 31.73 | 31.95 | 31.02 | 31.09 | 518,407 | -0.26(-0.83%) |
Aug 29, 2022 | 30.89 | 31.46 | 30.80 | 31.35 | 477,153 | +0.13(+0.43%) |
Aug 26, 2022 | 32.18 | 32.23 | 30.99 | 31.22 | 645,731 | -0.82(-2.55%) |
Aug 25, 2022 | 32.07 | 32.17 | 31.83 | 32.03 | 380,769 | +0.10(+0.32%) |
Aug 24, 2022 | 32.05 | 32.19 | 31.85 | 31.93 | 817,666 | -0.09(-0.27%) |
Aug 23, 2022 | 31.92 | 32.16 | 31.61 | 32.02 | 444,438 | +0.25(+0.80%) |
Aug 22, 2022 | 31.85 | 32.16 | 31.64 | 31.76 | 813,806 | -0.60(-1.87%) |
Aug 19, 2022 | 32.84 | 32.84 | 32.34 | 32.37 | 703,786 | -0.62(-1.88%) |
Aug 18, 2022 | 32.59 | 33.15 | 32.54 | 32.99 | 569,944 | +0.44(+1.34%) |
Aug 17, 2022 | 32.57 | 32.85 | 32.29 | 32.55 | 551,531 | -0.14(-0.44%) |
Aug 16, 2022 | 32.69 | 32.84 | 32.58 | 32.69 | 491,961 | -0.21(-0.65%) |
Aug 15, 2022 | 33.24 | 33.24 | 32.67 | 32.91 | 635,109 | -0.27(-0.81%) |
Aug 12, 2022 | 33.72 | 33.72 | 32.95 | 33.18 | 941,738 | -0.18(-0.55%) |
Aug 11, 2022 | 33.82 | 34.13 | 33.25 | 33.36 | 749,618 | -0.14(-0.40%) |
Aug 10, 2022 | 33.76 | 33.92 | 33.19 | 33.50 | 1,020,955 | +0.23(+0.69%) |
Aug 09, 2022 | 33.33 | 33.53 | 32.91 | 33.27 | 665,383 | -0.06(-0.19%) |
Aug 08, 2022 | 32.88 | 34.05 | 32.82 | 33.33 | 914,807 | +1.31(+4.09%) |
Aug 05, 2022 | 31.77 | 32.21 | 31.30 | 32.02 | 660,243 | +0.09(+0.27%) |
Aug 04, 2022 | 31.41 | 32.05 | 31.12 | 31.93 | 494,808 | +0.64(+2.03%) |
Aug 03, 2022 | 31.39 | 31.39 | 30.67 | 31.30 | 434,423 | +0.16(+0.51%) |
Aug 02, 2022 | 30.69 | 31.36 | 30.57 | 31.14 | 411,566 | +0.33(+1.08%) |
Aug 01, 2022 | 31.05 | 31.10 | 30.80 | 30.80 | 555,647 | -0.27(-0.87%) |
Jul 29, 2022 | 31.18 | 31.35 | 30.96 | 31.07 | 620,423 | -0.01(-0.03%) |
Jul 28, 2022 | 30.39 | 31.14 | 30.18 | 31.08 | 881,714 | +1.29(+4.35%) |
Jul 27, 2022 | 29.93 | 30.11 | 29.47 | 29.79 | 474,114 | -0.13(-0.42%) |
Jul 26, 2022 | 30.35 | 30.35 | 29.68 | 29.91 | 471,365 | -0.44(-1.47%) |
Jul 25, 2022 | 30.18 | 30.48 | 29.99 | 30.36 | 811,149 | +0.17(+0.58%) |
Jul 22, 2022 | 30.21 | 30.51 | 29.98 | 30.18 | 800,039 | +0.27(+0.90%) |
Jul 21, 2022 | 30.45 | 30.48 | 29.79 | 29.91 | 735,871 | -0.37(-1.23%) |
Jul 20, 2022 | 29.82 | 30.45 | 29.75 | 30.29 | 1,091,791 | +0.60(+2.01%) |
Jul 19, 2022 | 29.44 | 29.85 | 29.37 | 29.69 | 860,556 | +0.52(+1.80%) |
Jul 18, 2022 | 28.57 | 29.30 | 28.55 | 29.17 | 609,972 | +0.74(+2.60%) |
Jul 15, 2022 | 28.38 | 28.49 | 27.60 | 28.43 | 621,246 | +0.21(+0.76%) |
Jul 14, 2022 | 28.03 | 28.26 | 27.63 | 28.21 | 392,060 | -0.29(-1.00%) |
Jul 13, 2022 | 28.17 | 28.78 | 27.87 | 28.50 | 430,961 | -0.01(-0.03%) |
Jul 12, 2022 | 28.50 | 28.73 | 28.32 | 28.51 | 558,354 | +0.00(+0.00%) |
Jul 11, 2022 | 28.85 | 28.96 | 28.36 | 28.51 | 429,216 | -0.36(-1.24%) |
Jul 08, 2022 | 28.90 | 29.17 | 28.59 | 28.87 | 358,661 | -0.02(-0.06%) |
Jul 07, 2022 | 28.59 | 29.19 | 28.44 | 28.88 | 586,461 | +0.56(+1.96%) |
Jul 06, 2022 | 28.36 | 28.53 | 27.98 | 28.32 | 843,099 | +0.07(+0.25%) |
Jul 05, 2022 | 28.29 | 28.41 | 27.44 | 28.25 | 726,818 | -0.43(-1.50%) |