Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.43 | 31.86 | 31.03 | 31.15 | 786,805 | -0.09(-0.30%) |
Sep 29, 2022 | 31.26 | 31.33 | 30.93 | 31.24 | 637,780 | -0.41(-1.31%) |
Sep 28, 2022 | 30.50 | 31.99 | 30.58 | 31.66 | 1,012,260 | +1.01(+3.29%) |
Sep 27, 2022 | 31.22 | 31.37 | 30.29 | 30.65 | 598,084 | -0.46(-1.48%) |
Sep 26, 2022 | 30.51 | 31.33 | 30.51 | 31.11 | 597,139 | +0.20(+0.64%) |
Sep 23, 2022 | 31.40 | 31.40 | 30.57 | 30.91 | 733,181 | -0.75(-2.38%) |
Sep 22, 2022 | 32.01 | 32.20 | 31.09 | 31.67 | 1,138,150 | -0.31(-0.97%) |
Sep 21, 2022 | 32.25 | 32.76 | 31.91 | 31.98 | 611,277 | -0.25(-0.79%) |
Sep 20, 2022 | 31.96 | 32.34 | 31.84 | 32.23 | 487,165 | +0.14(+0.44%) |
Sep 19, 2022 | 31.42 | 32.26 | 31.21 | 32.09 | 573,613 | +0.41(+1.31%) |
Sep 16, 2022 | 31.01 | 31.81 | 30.36 | 31.68 | 1,422,742 | +0.31(+0.99%) |
Sep 15, 2022 | 30.99 | 31.80 | 30.71 | 31.37 | 769,005 | +0.54(+1.74%) |
Sep 14, 2022 | 31.03 | 31.28 | 30.64 | 30.83 | 812,752 | -0.16(-0.52%) |
Sep 13, 2022 | 31.38 | 31.57 | 30.75 | 30.99 | 747,938 | -0.81(-2.56%) |
Sep 12, 2022 | 30.85 | 31.81 | 30.85 | 31.80 | 577,992 | +0.83(+2.69%) |
Sep 09, 2022 | 30.47 | 31.02 | 30.26 | 30.97 | 469,783 | +0.56(+1.84%) |
Sep 08, 2022 | 29.56 | 30.44 | 29.34 | 30.41 | 620,396 | +0.62(+2.07%) |
Sep 07, 2022 | 29.26 | 29.85 | 29.11 | 29.79 | 577,397 | +0.37(+1.27%) |
Sep 06, 2022 | 30.25 | 30.25 | 29.12 | 29.42 | 366,262 | -0.79(-2.60%) |
Sep 02, 2022 | 30.67 | 31.03 | 30.00 | 30.20 | 345,764 | -0.27(-0.89%) |
Sep 01, 2022 | 31.24 | 31.49 | 30.27 | 30.47 | 759,547 | -0.87(-2.77%) |
Aug 31, 2022 | 31.39 | 31.61 | 31.19 | 31.34 | 409,210 | -0.04(-0.12%) |
Aug 30, 2022 | 31.47 | 31.81 | 31.12 | 31.38 | 300,122 | -0.07(-0.21%) |
Aug 29, 2022 | 31.89 | 32.00 | 31.37 | 31.45 | 397,121 | -0.62(-1.92%) |
Aug 26, 2022 | 32.82 | 33.06 | 32.04 | 32.06 | 416,521 | -0.65(-2.00%) |
Aug 25, 2022 | 32.19 | 32.83 | 31.85 | 32.72 | 324,564 | +0.42(+1.30%) |
Aug 24, 2022 | 32.10 | 32.42 | 31.97 | 32.30 | 314,477 | +0.04(+0.12%) |
Aug 23, 2022 | 32.47 | 32.66 | 32.18 | 32.26 | 350,140 | -0.17(-0.52%) |
Aug 22, 2022 | 33.34 | 33.34 | 32.35 | 32.43 | 486,261 | -1.32(-3.91%) |
Aug 19, 2022 | 33.42 | 33.80 | 32.15 | 33.75 | 933,543 | -0.07(-0.22%) |
Aug 18, 2022 | 33.77 | 33.96 | 33.58 | 33.82 | 257,164 | +0.02(+0.06%) |
Aug 17, 2022 | 33.78 | 33.98 | 33.50 | 33.80 | 336,141 | -0.35(-1.01%) |
Aug 16, 2022 | 33.57 | 34.39 | 32.86 | 34.15 | 590,616 | +0.59(+1.76%) |
Aug 15, 2022 | 33.09 | 33.59 | 32.24 | 33.56 | 368,886 | +0.19(+0.56%) |
Aug 12, 2022 | 33.16 | 33.38 | 32.35 | 33.37 | 308,250 | +0.48(+1.45%) |
Aug 11, 2022 | 32.64 | 33.05 | 32.53 | 32.90 | 275,365 | +0.50(+1.53%) |
Aug 10, 2022 | 32.15 | 32.94 | 31.68 | 32.40 | 549,964 | +0.15(+0.46%) |
Aug 09, 2022 | 32.04 | 32.26 | 31.78 | 32.25 | 846,816 | +0.27(+0.85%) |
Aug 08, 2022 | 32.03 | 32.40 | 31.77 | 31.98 | 569,772 | -0.02(-0.06%) |
Aug 05, 2022 | 31.62 | 32.19 | 31.62 | 32.00 | 308,299 | +0.22(+0.71%) |
Aug 04, 2022 | 31.88 | 31.94 | 31.54 | 31.77 | 372,028 | -0.22(-0.70%) |
Aug 03, 2022 | 31.67 | 32.24 | 31.35 | 32.00 | 398,921 | +0.37(+1.18%) |
Aug 02, 2022 | 31.71 | 31.97 | 31.40 | 31.62 | 384,936 | -0.16(-0.50%) |
Aug 01, 2022 | 31.44 | 32.18 | 31.37 | 31.78 | 479,693 | -0.03(-0.09%) |
Jul 29, 2022 | 31.24 | 31.93 | 31.10 | 31.81 | 574,828 | +0.53(+1.70%) |
Jul 28, 2022 | 30.69 | 31.35 | 30.45 | 31.28 | 490,564 | +0.44(+1.42%) |
Jul 27, 2022 | 30.18 | 31.05 | 29.98 | 30.84 | 389,574 | +0.60(+1.98%) |
Jul 26, 2022 | 29.99 | 30.57 | 29.37 | 30.24 | 360,097 | -0.06(-0.19%) |
Jul 25, 2022 | 30.24 | 30.57 | 30.03 | 30.30 | 458,932 | +0.27(+0.90%) |
Jul 22, 2022 | 30.11 | 30.31 | 29.42 | 30.03 | 648,828 | +0.04(+0.12%) |
Jul 21, 2022 | 30.16 | 30.33 | 29.35 | 29.99 | 635,936 | -0.17(-0.56%) |
Jul 20, 2022 | 30.15 | 30.71 | 29.54 | 30.16 | 818,901 | -0.06(-0.19%) |
Jul 19, 2022 | 29.32 | 30.29 | 29.18 | 30.21 | 604,329 | +1.09(+3.76%) |
Jul 18, 2022 | 29.32 | 29.57 | 28.96 | 29.12 | 462,487 | +0.00(+0.00%) |
Jul 15, 2022 | 28.30 | 29.22 | 28.20 | 29.12 | 503,678 | +1.07(+3.80%) |
Jul 14, 2022 | 27.85 | 28.16 | 27.69 | 28.05 | 675,510 | -0.42(-1.48%) |
Jul 13, 2022 | 28.75 | 28.84 | 28.21 | 28.47 | 414,849 | -0.50(-1.74%) |
Jul 12, 2022 | 28.67 | 29.24 | 28.54 | 28.98 | 466,439 | +0.19(+0.65%) |
Jul 11, 2022 | 28.49 | 28.87 | 28.43 | 28.79 | 474,011 | -0.07(-0.23%) |
Jul 08, 2022 | 28.72 | 29.13 | 28.59 | 28.86 | 294,629 | -0.09(-0.32%) |
Jul 07, 2022 | 28.93 | 29.25 | 28.82 | 28.95 | 408,961 | +0.20(+0.68%) |
Jul 06, 2022 | 28.76 | 29.07 | 28.32 | 28.75 | 410,337 | -0.26(-0.90%) |
Jul 05, 2022 | 28.40 | 29.04 | 28.03 | 29.02 | 645,369 | +0.06(+0.19%) |