Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.37 | 29.98 | 29.12 | 29.27 | 248,822 | -0.11(-0.37%) |
Sep 29, 2022 | 29.81 | 29.81 | 28.66 | 29.38 | 353,690 | -1.03(-3.39%) |
Sep 28, 2022 | 29.18 | 30.64 | 29.14 | 30.41 | 152,128 | +1.36(+4.68%) |
Sep 27, 2022 | 29.84 | 30.22 | 28.94 | 29.05 | 156,936 | -0.48(-1.63%) |
Sep 26, 2022 | 30.01 | 30.82 | 29.28 | 29.53 | 196,534 | -0.88(-2.89%) |
Sep 23, 2022 | 30.97 | 31.21 | 29.90 | 30.41 | 247,237 | -1.09(-3.46%) |
Sep 22, 2022 | 32.21 | 32.21 | 31.25 | 31.50 | 145,930 | -0.85(-2.63%) |
Sep 21, 2022 | 33.49 | 33.52 | 32.35 | 32.35 | 168,157 | -0.65(-1.97%) |
Sep 20, 2022 | 33.78 | 33.79 | 32.84 | 33.00 | 168,644 | -1.29(-3.76%) |
Sep 19, 2022 | 32.88 | 34.60 | 32.88 | 34.29 | 204,081 | +0.95(+2.85%) |
Sep 16, 2022 | 33.06 | 33.54 | 32.61 | 33.34 | 547,101 | -0.20(-0.60%) |
Sep 15, 2022 | 32.80 | 33.93 | 32.77 | 33.54 | 227,682 | +0.47(+1.42%) |
Sep 14, 2022 | 33.57 | 33.57 | 32.48 | 33.07 | 203,460 | -0.34(-1.02%) |
Sep 13, 2022 | 34.91 | 35.06 | 33.09 | 33.41 | 233,748 | -2.60(-7.22%) |
Sep 12, 2022 | 36.13 | 36.53 | 35.78 | 36.01 | 156,298 | +0.29(+0.81%) |
Sep 09, 2022 | 35.04 | 35.84 | 34.88 | 35.72 | 139,324 | +0.93(+2.67%) |
Sep 08, 2022 | 34.00 | 34.80 | 33.41 | 34.79 | 115,527 | +0.37(+1.07%) |
Sep 07, 2022 | 33.36 | 34.45 | 33.26 | 34.42 | 242,670 | +0.85(+2.53%) |
Sep 06, 2022 | 34.29 | 34.30 | 33.34 | 33.57 | 150,603 | -0.56(-1.64%) |
Sep 02, 2022 | 34.86 | 34.94 | 33.96 | 34.13 | 106,441 | -0.32(-0.93%) |
Sep 01, 2022 | 34.59 | 34.61 | 33.67 | 34.45 | 143,481 | -0.49(-1.40%) |
Aug 31, 2022 | 35.66 | 35.82 | 34.87 | 34.94 | 205,058 | -0.51(-1.44%) |
Aug 30, 2022 | 35.30 | 35.84 | 35.07 | 35.45 | 220,440 | +0.25(+0.71%) |
Aug 29, 2022 | 35.60 | 35.69 | 34.92 | 35.20 | 160,510 | -0.86(-2.38%) |
Aug 26, 2022 | 37.89 | 37.90 | 36.06 | 36.06 | 137,304 | -1.72(-4.55%) |
Aug 25, 2022 | 37.02 | 37.79 | 37.02 | 37.78 | 112,753 | +0.86(+2.33%) |
Aug 24, 2022 | 36.26 | 36.98 | 36.22 | 36.92 | 132,677 | +0.57(+1.57%) |
Aug 23, 2022 | 36.18 | 36.79 | 36.18 | 36.35 | 113,823 | +0.02(+0.06%) |
Aug 22, 2022 | 36.51 | 36.84 | 36.16 | 36.33 | 147,197 | -0.92(-2.47%) |
Aug 19, 2022 | 37.63 | 37.63 | 36.89 | 37.25 | 171,955 | -0.76(-2.00%) |
Aug 18, 2022 | 37.33 | 38.13 | 37.23 | 38.01 | 124,394 | +0.45(+1.20%) |
Aug 17, 2022 | 38.00 | 38.09 | 37.13 | 37.56 | 122,298 | -1.02(-2.64%) |
Aug 16, 2022 | 37.94 | 38.67 | 37.68 | 38.58 | 140,581 | +0.63(+1.66%) |
Aug 15, 2022 | 37.74 | 38.04 | 37.40 | 37.95 | 161,136 | -0.20(-0.52%) |
Aug 12, 2022 | 38.00 | 38.20 | 37.49 | 38.15 | 161,571 | +0.41(+1.09%) |
Aug 11, 2022 | 37.92 | 38.29 | 37.29 | 37.74 | 203,071 | +0.34(+0.91%) |
Aug 10, 2022 | 36.00 | 37.48 | 35.85 | 37.40 | 232,391 | +2.06(+5.83%) |
Aug 09, 2022 | 35.22 | 35.34 | 34.86 | 35.34 | 200,724 | +0.03(+0.08%) |
Aug 08, 2022 | 34.37 | 35.49 | 34.37 | 35.31 | 369,544 | +1.07(+3.13%) |
Aug 05, 2022 | 34.35 | 34.62 | 33.87 | 34.24 | 146,221 | -0.38(-1.10%) |
Aug 04, 2022 | 34.43 | 34.80 | 34.02 | 34.62 | 173,743 | +0.33(+0.96%) |
Aug 03, 2022 | 33.70 | 34.42 | 33.46 | 34.29 | 241,917 | +0.89(+2.66%) |
Aug 02, 2022 | 33.29 | 33.89 | 32.86 | 33.40 | 185,345 | -0.24(-0.71%) |
Aug 01, 2022 | 34.28 | 34.28 | 33.22 | 33.64 | 299,937 | -0.87(-2.52%) |
Jul 29, 2022 | 35.18 | 35.53 | 34.07 | 34.51 | 277,902 | +0.66(+1.95%) |
Jul 28, 2022 | 33.90 | 33.95 | 32.97 | 33.85 | 256,318 | +0.04(+0.12%) |
Jul 27, 2022 | 33.00 | 33.86 | 32.86 | 33.81 | 197,428 | +1.01(+3.08%) |
Jul 26, 2022 | 33.07 | 33.53 | 32.69 | 32.80 | 163,514 | -0.95(-2.81%) |
Jul 25, 2022 | 33.64 | 34.25 | 33.37 | 33.75 | 192,246 | +0.12(+0.36%) |
Jul 22, 2022 | 33.63 | 34.39 | 33.24 | 33.63 | 135,677 | -0.22(-0.65%) |
Jul 21, 2022 | 33.40 | 33.85 | 33.13 | 33.85 | 139,064 | +0.31(+0.92%) |
Jul 20, 2022 | 32.60 | 33.55 | 32.60 | 33.54 | 168,100 | +0.93(+2.85%) |
Jul 19, 2022 | 31.59 | 32.73 | 31.59 | 32.61 | 195,442 | +1.46(+4.69%) |
Jul 18, 2022 | 30.96 | 31.43 | 30.79 | 31.15 | 256,584 | +0.70(+2.30%) |
Jul 15, 2022 | 29.85 | 30.54 | 29.25 | 30.45 | 219,345 | +1.41(+4.86%) |
Jul 14, 2022 | 28.37 | 29.16 | 28.37 | 29.04 | 119,661 | -0.14(-0.48%) |
Jul 13, 2022 | 28.89 | 29.35 | 28.62 | 29.18 | 105,089 | -0.23(-0.78%) |
Jul 12, 2022 | 28.73 | 29.96 | 28.73 | 29.41 | 124,846 | +0.11(+0.38%) |
Jul 11, 2022 | 29.20 | 29.75 | 28.96 | 29.30 | 98,601 | -0.37(-1.25%) |
Jul 08, 2022 | 29.90 | 30.00 | 29.27 | 29.67 | 130,760 | -0.21(-0.70%) |
Jul 07, 2022 | 29.70 | 30.29 | 29.65 | 29.88 | 184,176 | +0.38(+1.29%) |
Jul 06, 2022 | 29.68 | 29.93 | 29.19 | 29.50 | 148,120 | -0.17(-0.57%) |
Jul 05, 2022 | 28.93 | 29.69 | 28.54 | 29.67 | 256,927 | +0.17(+0.58%) |