Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.63 | 28.24 | 27.38 | 27.69 | 43,793 | +0.12(+0.44%) |
Sep 29, 2022 | 28.22 | 28.22 | 27.27 | 27.56 | 32,124 | -0.69(-2.44%) |
Sep 28, 2022 | 28.03 | 28.56 | 27.93 | 28.25 | 31,778 | +0.15(+0.53%) |
Sep 27, 2022 | 28.60 | 28.65 | 27.90 | 28.11 | 27,489 | -0.45(-1.57%) |
Sep 26, 2022 | 28.44 | 29.18 | 28.38 | 28.55 | 23,934 | -0.07(-0.23%) |
Sep 23, 2022 | 28.90 | 28.90 | 28.12 | 28.62 | 41,479 | -0.62(-2.14%) |
Sep 22, 2022 | 29.60 | 30.38 | 28.80 | 29.24 | 32,223 | -0.35(-1.20%) |
Sep 21, 2022 | 30.30 | 30.38 | 29.55 | 29.60 | 75,812 | -0.49(-1.64%) |
Sep 20, 2022 | 30.15 | 30.25 | 29.82 | 30.09 | 20,374 | -0.14(-0.46%) |
Sep 19, 2022 | 29.63 | 30.27 | 29.57 | 30.23 | 35,151 | +0.22(+0.75%) |
Sep 16, 2022 | 29.53 | 30.01 | 29.03 | 30.01 | 59,189 | +0.09(+0.31%) |
Sep 15, 2022 | 29.47 | 30.36 | 29.27 | 29.91 | 29,031 | +0.33(+1.10%) |
Sep 14, 2022 | 29.78 | 30.67 | 29.41 | 29.59 | 31,474 | -0.12(-0.41%) |
Sep 13, 2022 | 30.08 | 30.94 | 29.52 | 29.71 | 31,665 | -0.76(-2.51%) |
Sep 12, 2022 | 30.23 | 32.08 | 30.21 | 30.47 | 24,950 | +0.19(+0.62%) |
Sep 09, 2022 | 29.60 | 30.56 | 29.60 | 30.29 | 25,388 | +0.02(+0.06%) |
Sep 08, 2022 | 30.02 | 30.51 | 29.57 | 30.27 | 20,182 | -0.06(-0.18%) |
Sep 07, 2022 | 29.81 | 30.32 | 29.64 | 30.32 | 24,818 | +0.29(+0.96%) |
Sep 06, 2022 | 30.71 | 30.71 | 29.84 | 30.03 | 21,555 | -0.70(-2.27%) |
Sep 02, 2022 | 30.78 | 31.22 | 30.63 | 30.73 | 29,346 | +0.02(+0.06%) |
Sep 01, 2022 | 30.58 | 30.74 | 30.28 | 30.71 | 37,363 | +0.19(+0.61%) |
Aug 31, 2022 | 30.96 | 30.96 | 30.53 | 30.53 | 39,007 | -0.43(-1.40%) |
Aug 30, 2022 | 31.30 | 31.88 | 30.65 | 30.96 | 26,736 | -0.31(-1.00%) |
Aug 29, 2022 | 31.79 | 31.79 | 31.23 | 31.28 | 22,281 | -0.58(-1.83%) |
Aug 26, 2022 | 32.52 | 32.69 | 31.71 | 31.86 | 52,404 | -0.76(-2.32%) |
Aug 25, 2022 | 32.17 | 32.61 | 32.17 | 32.61 | 25,027 | +0.42(+1.32%) |
Aug 24, 2022 | 32.72 | 33.73 | 32.15 | 32.19 | 29,374 | -0.36(-1.11%) |
Aug 23, 2022 | 33.02 | 33.08 | 32.53 | 32.55 | 28,541 | -0.35(-1.07%) |
Aug 22, 2022 | 33.12 | 33.12 | 31.58 | 32.90 | 59,628 | -0.47(-1.41%) |
Aug 19, 2022 | 33.53 | 33.82 | 33.04 | 33.37 | 17,643 | -0.42(-1.23%) |
Aug 18, 2022 | 33.59 | 33.92 | 33.46 | 33.79 | 21,137 | +0.23(+0.69%) |
Aug 17, 2022 | 33.60 | 33.69 | 33.02 | 33.55 | 24,934 | -0.19(-0.57%) |
Aug 16, 2022 | 33.49 | 34.02 | 33.49 | 33.75 | 26,185 | +0.34(+1.02%) |
Aug 15, 2022 | 33.13 | 33.45 | 33.04 | 33.41 | 27,638 | +0.06(+0.17%) |
Aug 12, 2022 | 32.94 | 33.48 | 32.57 | 33.35 | 30,765 | +0.43(+1.32%) |
Aug 11, 2022 | 32.88 | 32.94 | 32.30 | 32.92 | 21,890 | +0.33(+1.02%) |
Aug 10, 2022 | 32.24 | 32.91 | 31.31 | 32.59 | 40,625 | +0.68(+2.14%) |
Aug 09, 2022 | 31.67 | 31.98 | 31.54 | 31.90 | 27,931 | +0.12(+0.38%) |
Aug 08, 2022 | 31.90 | 32.22 | 31.62 | 31.78 | 25,745 | -0.17(-0.52%) |
Aug 05, 2022 | 31.85 | 32.11 | 31.76 | 31.95 | 31,136 | -0.15(-0.46%) |
Aug 04, 2022 | 32.54 | 32.96 | 31.86 | 32.10 | 17,724 | -0.55(-1.70%) |
Aug 03, 2022 | 32.72 | 32.72 | 32.33 | 32.65 | 14,504 | +0.14(+0.43%) |
Aug 02, 2022 | 32.93 | 32.93 | 32.26 | 32.51 | 34,061 | -0.45(-1.37%) |
Aug 01, 2022 | 32.74 | 36.02 | 32.36 | 32.96 | 26,658 | +0.26(+0.79%) |
Jul 29, 2022 | 32.62 | 32.87 | 32.60 | 32.71 | 39,351 | +0.10(+0.31%) |
Jul 28, 2022 | 32.60 | 32.88 | 32.41 | 32.60 | 24,099 | +0.35(+1.09%) |
Jul 27, 2022 | 32.06 | 32.35 | 31.98 | 32.25 | 28,227 | +0.30(+0.92%) |
Jul 26, 2022 | 31.57 | 32.04 | 31.56 | 31.96 | 38,215 | +0.57(+1.82%) |
Jul 25, 2022 | 31.18 | 31.46 | 31.18 | 31.39 | 23,597 | +0.42(+1.34%) |
Jul 22, 2022 | 31.03 | 31.26 | 30.61 | 30.97 | 36,490 | -0.18(-0.56%) |
Jul 21, 2022 | 30.84 | 31.25 | 30.68 | 31.15 | 34,199 | +0.08(+0.27%) |
Jul 20, 2022 | 30.92 | 31.10 | 30.40 | 31.06 | 41,626 | +0.16(+0.51%) |
Jul 19, 2022 | 29.48 | 31.13 | 29.48 | 30.91 | 116,804 | +1.32(+4.46%) |
Jul 18, 2022 | 29.70 | 30.45 | 29.45 | 29.59 | 52,143 | +0.20(+0.69%) |
Jul 15, 2022 | 28.79 | 29.40 | 28.79 | 29.38 | 32,426 | +0.90(+3.18%) |
Jul 14, 2022 | 28.66 | 28.90 | 28.28 | 28.48 | 19,451 | -0.45(-1.56%) |
Jul 13, 2022 | 29.25 | 29.37 | 28.82 | 28.93 | 26,596 | -0.63(-2.12%) |
Jul 12, 2022 | 29.39 | 29.76 | 29.38 | 29.56 | 16,618 | +0.27(+0.91%) |
Jul 11, 2022 | 29.42 | 29.60 | 29.18 | 29.29 | 20,288 | -0.22(-0.75%) |
Jul 08, 2022 | 29.47 | 29.72 | 29.43 | 29.51 | 18,838 | -0.23(-0.78%) |
Jul 07, 2022 | 29.99 | 30.18 | 29.50 | 29.74 | 28,421 | +0.03(+0.09%) |
Jul 06, 2022 | 29.58 | 29.97 | 29.36 | 29.72 | 24,869 | -0.02(-0.06%) |
Jul 05, 2022 | 29.73 | 29.75 | 28.97 | 29.73 | 29,929 | -0.40(-1.32%) |