Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.41 | 28.59 | 28.29 | 28.29 | 9,727 | -0.39(-1.35%) |
Sep 29, 2022 | 28.20 | 29.86 | 28.20 | 28.68 | 9,624 | +0.02(+0.07%) |
Sep 28, 2022 | 28.50 | 29.32 | 28.24 | 28.66 | 11,705 | +0.22(+0.76%) |
Sep 27, 2022 | 28.75 | 29.06 | 28.25 | 28.44 | 5,893 | -0.31(-1.09%) |
Sep 26, 2022 | 28.57 | 28.85 | 28.39 | 28.75 | 9,869 | +0.19(+0.66%) |
Sep 23, 2022 | 27.91 | 28.66 | 27.91 | 28.57 | 8,379 | +0.18(+0.63%) |
Sep 22, 2022 | 28.75 | 29.04 | 28.39 | 28.39 | 4,734 | -0.46(-1.61%) |
Sep 21, 2022 | 28.48 | 29.11 | 27.83 | 28.85 | 7,313 | +0.38(+1.33%) |
Sep 20, 2022 | 28.46 | 28.71 | 28.22 | 28.47 | 4,132 | -0.17(-0.59%) |
Sep 19, 2022 | 28.20 | 28.70 | 27.79 | 28.64 | 10,959 | +0.36(+1.27%) |
Sep 16, 2022 | 28.47 | 28.53 | 28.15 | 28.28 | 24,552 | -0.38(-1.32%) |
Sep 15, 2022 | 28.38 | 28.69 | 28.35 | 28.66 | 4,981 | +0.24(+0.83%) |
Sep 14, 2022 | 28.70 | 29.05 | 28.28 | 28.42 | 18,408 | -0.12(-0.43%) |
Sep 13, 2022 | 30.12 | 30.46 | 28.55 | 28.55 | 8,835 | -1.91(-6.27%) |
Sep 12, 2022 | 29.99 | 30.67 | 29.99 | 30.46 | 8,728 | +0.29(+0.97%) |
Sep 09, 2022 | 30.05 | 30.36 | 29.26 | 30.16 | 8,733 | +0.17(+0.57%) |
Sep 08, 2022 | 29.51 | 30.11 | 29.33 | 29.99 | 9,765 | +0.01(+0.03%) |
Sep 07, 2022 | 29.04 | 29.98 | 28.89 | 29.98 | 6,364 | +0.66(+2.26%) |
Sep 06, 2022 | 30.26 | 30.27 | 29.32 | 29.32 | 3,742 | -0.57(-1.90%) |
Sep 02, 2022 | 29.70 | 31.12 | 29.70 | 29.89 | 9,253 | +0.20(+0.67%) |
Sep 01, 2022 | 30.43 | 31.10 | 29.33 | 29.69 | 9,505 | -0.75(-2.46%) |
Aug 31, 2022 | 31.62 | 31.79 | 30.42 | 30.44 | 10,880 | -1.01(-3.22%) |
Aug 30, 2022 | 32.94 | 32.94 | 31.27 | 31.45 | 6,846 | +0.10(+0.33%) |
Aug 29, 2022 | 31.89 | 31.89 | 31.08 | 31.35 | 2,114 | -0.56(-1.75%) |
Aug 26, 2022 | 32.59 | 32.59 | 31.34 | 31.90 | 4,064 | -0.78(-2.37%) |
Aug 25, 2022 | 32.67 | 32.68 | 31.34 | 32.68 | 5,180 | +0.94(+2.95%) |
Aug 24, 2022 | 31.68 | 31.74 | 31.68 | 31.74 | 3,163 | +0.25(+0.78%) |
Aug 23, 2022 | 30.72 | 31.81 | 30.72 | 31.50 | 3,382 | -0.38(-1.19%) |
Aug 22, 2022 | 32.82 | 32.82 | 31.33 | 31.88 | 10,456 | -0.93(-2.83%) |
Aug 19, 2022 | 32.80 | 33.20 | 32.80 | 32.80 | 5,619 | -0.49(-1.48%) |
Aug 18, 2022 | 32.68 | 33.30 | 32.22 | 33.30 | 6,683 | +0.36(+1.09%) |
Aug 17, 2022 | 34.15 | 34.18 | 32.94 | 32.94 | 7,082 | -1.38(-4.02%) |
Aug 16, 2022 | 34.16 | 35.22 | 34.16 | 34.32 | 14,344 | +0.29(+0.86%) |
Aug 15, 2022 | 32.63 | 34.02 | 32.27 | 34.02 | 15,292 | +1.09(+3.30%) |
Aug 12, 2022 | 32.02 | 32.94 | 32.02 | 32.94 | 11,174 | +0.79(+2.44%) |
Aug 11, 2022 | 31.27 | 32.58 | 30.73 | 32.15 | 24,555 | +1.13(+3.63%) |
Aug 10, 2022 | 31.36 | 32.36 | 30.56 | 31.02 | 15,163 | -0.02(-0.08%) |
Aug 09, 2022 | 30.92 | 31.70 | 30.83 | 31.05 | 11,590 | +0.31(+1.01%) |
Aug 08, 2022 | 30.68 | 31.01 | 30.60 | 30.74 | 7,754 | +0.52(+1.71%) |
Aug 05, 2022 | 30.41 | 30.41 | 30.22 | 30.22 | 4,383 | -0.22(-0.71%) |
Aug 04, 2022 | 30.80 | 31.02 | 30.08 | 30.44 | 6,063 | -0.02(-0.06%) |
Aug 03, 2022 | 30.46 | 30.46 | 30.46 | 30.46 | 2,692 | +0.55(+1.85%) |
Aug 02, 2022 | 30.29 | 30.29 | 29.61 | 29.90 | 19,881 | -0.57(-1.88%) |
Aug 01, 2022 | 30.12 | 30.68 | 30.12 | 30.48 | 7,904 | +0.58(+1.95%) |
Jul 29, 2022 | 30.08 | 30.45 | 29.60 | 29.89 | 10,304 | +0.01(+0.03%) |
Jul 28, 2022 | 30.27 | 30.34 | 29.68 | 29.88 | 5,458 | -0.48(-1.58%) |
Jul 27, 2022 | 30.28 | 30.56 | 29.64 | 30.36 | 17,931 | +0.17(+0.56%) |
Jul 26, 2022 | 30.57 | 32.29 | 29.95 | 30.19 | 9,566 | -0.16(-0.53%) |
Jul 25, 2022 | 30.64 | 31.18 | 30.34 | 30.35 | 5,745 | +0.12(+0.40%) |
Jul 22, 2022 | 30.59 | 30.73 | 30.23 | 30.23 | 7,122 | -0.44(-1.44%) |
Jul 21, 2022 | 30.34 | 31.95 | 30.34 | 30.67 | 9,359 | -0.10(-0.34%) |
Jul 20, 2022 | 30.48 | 31.47 | 30.48 | 30.78 | 4,955 | +0.48(+1.58%) |
Jul 19, 2022 | 29.78 | 30.87 | 29.78 | 30.30 | 8,755 | +0.57(+1.93%) |
Jul 18, 2022 | 31.32 | 31.32 | 29.72 | 29.72 | 4,274 | -0.34(-1.13%) |
Jul 15, 2022 | 30.09 | 30.75 | 29.80 | 30.06 | 9,539 | +0.67(+2.27%) |
Jul 14, 2022 | 30.34 | 30.34 | 29.06 | 29.39 | 3,256 | -0.67(-2.22%) |
Jul 13, 2022 | 29.53 | 30.25 | 29.53 | 30.06 | 2,272 | +0.46(+1.56%) |
Jul 12, 2022 | 30.00 | 30.00 | 29.60 | 29.60 | 3,498 | -0.02(-0.06%) |
Jul 11, 2022 | 29.72 | 29.82 | 29.59 | 29.62 | 3,595 | -0.63(-2.08%) |
Jul 08, 2022 | 30.07 | 30.25 | 30.07 | 30.25 | 4,809 | +0.32(+1.07%) |
Jul 07, 2022 | 29.94 | 30.38 | 29.61 | 29.93 | 9,023 | +0.17(+0.57%) |
Jul 06, 2022 | 30.10 | 30.48 | 29.76 | 29.76 | 7,853 | -0.85(-2.76%) |
Jul 05, 2022 | 29.57 | 30.61 | 29.57 | 30.61 | 9,054 | -0.13(-0.43%) |