Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.77 | 34.15 | 33.15 | 33.28 | 48,537 | -0.56(-1.64%) |
Sep 29, 2022 | 33.56 | 33.92 | 33.20 | 33.84 | 41,613 | +0.22(+0.66%) |
Sep 28, 2022 | 33.17 | 33.81 | 32.96 | 33.62 | 53,432 | +0.71(+2.16%) |
Sep 27, 2022 | 32.81 | 33.24 | 32.52 | 32.91 | 40,660 | +0.26(+0.79%) |
Sep 26, 2022 | 32.52 | 32.91 | 32.16 | 32.65 | 33,617 | +0.12(+0.35%) |
Sep 23, 2022 | 32.97 | 32.97 | 32.25 | 32.53 | 38,209 | -0.81(-2.42%) |
Sep 22, 2022 | 33.80 | 33.80 | 33.10 | 33.34 | 25,291 | -0.62(-1.84%) |
Sep 21, 2022 | 34.73 | 34.73 | 33.81 | 33.96 | 22,190 | -0.48(-1.39%) |
Sep 20, 2022 | 34.56 | 34.56 | 34.25 | 34.44 | 16,148 | -0.28(-0.80%) |
Sep 19, 2022 | 34.15 | 34.75 | 34.10 | 34.72 | 28,303 | +0.43(+1.26%) |
Sep 16, 2022 | 34.38 | 34.53 | 33.63 | 34.29 | 58,772 | -0.26(-0.75%) |
Sep 15, 2022 | 34.69 | 35.47 | 34.40 | 34.55 | 28,631 | -0.07(-0.19%) |
Sep 14, 2022 | 34.02 | 34.67 | 34.02 | 34.62 | 40,756 | +0.48(+1.41%) |
Sep 13, 2022 | 34.91 | 34.91 | 33.93 | 34.14 | 27,304 | -0.97(-2.76%) |
Sep 12, 2022 | 35.23 | 35.26 | 34.78 | 35.10 | 27,706 | -0.01(-0.03%) |
Sep 09, 2022 | 35.09 | 35.50 | 34.94 | 35.11 | 25,356 | +0.05(+0.14%) |
Sep 08, 2022 | 34.86 | 35.15 | 34.56 | 35.07 | 35,251 | -0.07(-0.19%) |
Sep 07, 2022 | 34.47 | 35.21 | 34.32 | 35.13 | 32,588 | +0.73(+2.12%) |
Sep 06, 2022 | 35.00 | 35.49 | 34.23 | 34.40 | 40,549 | -0.12(-0.33%) |
Sep 02, 2022 | 34.38 | 35.43 | 34.12 | 34.52 | 39,448 | +0.21(+0.62%) |
Sep 01, 2022 | 34.83 | 35.02 | 34.08 | 34.31 | 38,136 | -0.61(-1.76%) |
Aug 31, 2022 | 34.86 | 35.06 | 34.43 | 34.92 | 131,016 | +0.03(+0.08%) |
Aug 30, 2022 | 34.80 | 35.90 | 34.55 | 34.89 | 36,071 | +0.04(+0.11%) |
Aug 29, 2022 | 35.33 | 35.65 | 34.76 | 34.86 | 32,594 | -0.65(-1.82%) |
Aug 26, 2022 | 36.35 | 36.46 | 35.43 | 35.50 | 37,613 | -0.89(-2.46%) |
Aug 25, 2022 | 35.23 | 36.47 | 35.14 | 36.40 | 34,703 | +1.26(+3.58%) |
Aug 24, 2022 | 35.91 | 37.42 | 35.06 | 35.14 | 36,787 | -0.60(-1.68%) |
Aug 23, 2022 | 36.06 | 36.17 | 35.72 | 35.74 | 31,760 | -0.37(-1.03%) |
Aug 22, 2022 | 36.56 | 36.79 | 35.88 | 36.11 | 30,689 | -0.63(-1.71%) |
Aug 19, 2022 | 36.96 | 37.09 | 36.39 | 36.74 | 47,737 | -0.31(-0.85%) |
Aug 18, 2022 | 36.80 | 37.45 | 36.30 | 37.05 | 32,843 | +0.37(+1.01%) |
Aug 17, 2022 | 37.00 | 37.16 | 36.39 | 36.68 | 35,027 | -0.70(-1.86%) |
Aug 16, 2022 | 36.49 | 37.41 | 36.19 | 37.38 | 31,870 | +0.78(+2.13%) |
Aug 15, 2022 | 35.63 | 36.60 | 35.61 | 36.60 | 31,200 | +0.88(+2.45%) |
Aug 12, 2022 | 34.83 | 35.79 | 34.64 | 35.72 | 32,994 | +1.00(+2.88%) |
Aug 11, 2022 | 34.47 | 34.85 | 34.29 | 34.72 | 31,203 | +0.47(+1.36%) |
Aug 10, 2022 | 34.69 | 34.77 | 34.16 | 34.26 | 29,463 | -0.12(-0.36%) |
Aug 09, 2022 | 34.51 | 34.51 | 34.07 | 34.38 | 42,874 | +0.02(+0.06%) |
Aug 08, 2022 | 34.66 | 34.79 | 34.14 | 34.36 | 44,321 | -0.02(-0.06%) |
Aug 05, 2022 | 34.56 | 35.13 | 34.18 | 34.38 | 37,766 | -0.52(-1.50%) |
Aug 04, 2022 | 34.71 | 34.96 | 34.61 | 34.90 | 39,693 | +0.20(+0.58%) |
Aug 03, 2022 | 34.48 | 34.97 | 34.25 | 34.70 | 40,751 | +0.35(+1.03%) |
Aug 02, 2022 | 34.56 | 34.56 | 34.05 | 34.35 | 34,362 | -0.15(-0.44%) |
Aug 01, 2022 | 34.66 | 34.99 | 34.15 | 34.50 | 58,405 | -0.21(-0.60%) |
Jul 29, 2022 | 34.45 | 34.78 | 33.93 | 34.71 | 116,817 | +0.40(+1.17%) |
Jul 28, 2022 | 34.85 | 35.05 | 34.21 | 34.31 | 48,859 | -0.31(-0.91%) |
Jul 27, 2022 | 34.50 | 34.71 | 34.22 | 34.63 | 23,980 | +0.21(+0.61%) |
Jul 26, 2022 | 34.38 | 35.16 | 34.30 | 34.42 | 47,302 | -0.11(-0.33%) |
Jul 25, 2022 | 34.05 | 34.88 | 33.68 | 34.53 | 181,976 | +0.67(+1.97%) |
Jul 22, 2022 | 34.38 | 34.39 | 33.68 | 33.87 | 30,016 | -0.51(-1.50%) |
Jul 21, 2022 | 33.84 | 34.38 | 33.54 | 34.38 | 36,020 | +0.52(+1.55%) |
Jul 20, 2022 | 33.81 | 34.23 | 33.62 | 33.86 | 37,264 | -0.30(-0.86%) |
Jul 19, 2022 | 33.46 | 34.49 | 33.46 | 34.15 | 34,533 | +1.01(+3.05%) |
Jul 18, 2022 | 33.27 | 33.69 | 32.86 | 33.14 | 30,703 | +0.21(+0.64%) |
Jul 15, 2022 | 32.08 | 32.98 | 31.47 | 32.93 | 79,859 | +1.24(+3.91%) |
Jul 14, 2022 | 31.28 | 31.73 | 31.05 | 31.69 | 28,710 | +0.37(+1.19%) |
Jul 13, 2022 | 31.29 | 31.98 | 30.95 | 31.32 | 59,881 | -0.09(-0.27%) |
Jul 12, 2022 | 31.67 | 31.75 | 31.18 | 31.41 | 40,139 | -0.10(-0.30%) |
Jul 11, 2022 | 31.86 | 31.86 | 31.46 | 31.50 | 18,279 | -0.53(-1.66%) |
Jul 08, 2022 | 32.15 | 32.18 | 31.65 | 32.04 | 35,593 | -0.03(-0.09%) |
Jul 07, 2022 | 32.40 | 32.40 | 31.85 | 32.07 | 34,616 | -0.14(-0.44%) |
Jul 06, 2022 | 32.86 | 33.19 | 32.02 | 32.21 | 35,102 | -0.52(-1.60%) |
Jul 05, 2022 | 32.23 | 32.82 | 31.82 | 32.73 | 59,931 | +0.12(+0.38%) |