Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.96 | 28.67 | 27.87 | 27.99 | 1,402,160 | +0.18(+0.64%) |
Sep 29, 2022 | 28.28 | 28.33 | 27.56 | 27.81 | 1,153,167 | -0.83(-2.90%) |
Sep 28, 2022 | 28.75 | 28.97 | 28.22 | 28.64 | 746,898 | +0.15(+0.52%) |
Sep 27, 2022 | 28.75 | 29.01 | 28.31 | 28.49 | 790,747 | +0.02(+0.07%) |
Sep 26, 2022 | 29.05 | 29.05 | 28.01 | 28.47 | 804,863 | -0.92(-3.11%) |
Sep 23, 2022 | 29.36 | 29.49 | 28.78 | 29.39 | 700,573 | -0.24(-0.82%) |
Sep 22, 2022 | 29.65 | 29.88 | 29.23 | 29.63 | 652,977 | -0.01(-0.03%) |
Sep 21, 2022 | 30.21 | 30.45 | 29.64 | 29.64 | 543,996 | -0.31(-1.03%) |
Sep 20, 2022 | 31.01 | 31.01 | 29.64 | 29.95 | 738,566 | -1.38(-4.41%) |
Sep 19, 2022 | 30.35 | 31.37 | 30.31 | 31.33 | 496,094 | +0.73(+2.38%) |
Sep 16, 2022 | 30.68 | 30.68 | 30.25 | 30.60 | 1,411,663 | -0.27(-0.88%) |
Sep 15, 2022 | 32.09 | 32.25 | 30.84 | 30.87 | 534,001 | -1.14(-3.57%) |
Sep 14, 2022 | 32.00 | 32.21 | 31.25 | 32.02 | 723,011 | -0.24(-0.75%) |
Sep 13, 2022 | 32.86 | 32.99 | 32.16 | 32.26 | 569,887 | -1.29(-3.84%) |
Sep 12, 2022 | 33.29 | 34.12 | 33.29 | 33.54 | 557,416 | +0.33(+1.00%) |
Sep 09, 2022 | 32.45 | 33.29 | 32.14 | 33.21 | 790,222 | +0.81(+2.49%) |
Sep 08, 2022 | 32.38 | 32.60 | 31.73 | 32.40 | 969,308 | -0.19(-0.57%) |
Sep 07, 2022 | 32.43 | 32.77 | 32.33 | 32.59 | 559,321 | +0.06(+0.17%) |
Sep 06, 2022 | 32.65 | 32.88 | 32.23 | 32.53 | 371,856 | +0.01(+0.03%) |
Sep 02, 2022 | 33.21 | 33.36 | 32.44 | 32.52 | 470,057 | -0.43(-1.29%) |
Sep 01, 2022 | 32.79 | 32.97 | 32.56 | 32.95 | 377,611 | +0.06(+0.17%) |
Aug 31, 2022 | 33.17 | 33.57 | 32.75 | 32.90 | 802,100 | -0.25(-0.75%) |
Aug 30, 2022 | 33.61 | 33.61 | 33.02 | 33.15 | 400,446 | -0.45(-1.35%) |
Aug 29, 2022 | 33.62 | 33.97 | 33.52 | 33.60 | 388,527 | -0.36(-1.06%) |
Aug 26, 2022 | 35.01 | 35.02 | 33.87 | 33.96 | 252,579 | -1.16(-3.30%) |
Aug 25, 2022 | 34.49 | 35.14 | 34.28 | 35.12 | 259,929 | +0.78(+2.27%) |
Aug 24, 2022 | 34.06 | 34.40 | 33.99 | 34.34 | 398,929 | +0.35(+1.04%) |
Aug 23, 2022 | 33.89 | 34.13 | 33.66 | 33.99 | 271,689 | +0.12(+0.36%) |
Aug 22, 2022 | 34.32 | 34.37 | 33.82 | 33.87 | 392,939 | -1.06(-3.05%) |
Aug 19, 2022 | 35.15 | 35.15 | 34.76 | 34.93 | 362,185 | -0.30(-0.84%) |
Aug 18, 2022 | 35.01 | 35.40 | 34.93 | 35.23 | 240,051 | +0.24(+0.69%) |
Aug 17, 2022 | 34.91 | 35.16 | 34.63 | 34.99 | 282,704 | -0.08(-0.24%) |
Aug 16, 2022 | 35.09 | 35.41 | 34.91 | 35.07 | 319,397 | -0.08(-0.24%) |
Aug 15, 2022 | 34.98 | 35.16 | 34.64 | 35.15 | 374,620 | +0.18(+0.50%) |
Aug 12, 2022 | 35.01 | 35.16 | 34.50 | 34.98 | 333,827 | +0.34(+0.99%) |
Aug 11, 2022 | 34.47 | 34.92 | 34.15 | 34.64 | 544,426 | +0.42(+1.22%) |
Aug 10, 2022 | 33.62 | 34.24 | 33.62 | 34.22 | 457,969 | +0.94(+2.84%) |
Aug 09, 2022 | 33.49 | 33.73 | 33.12 | 33.27 | 878,021 | -0.31(-0.94%) |
Aug 08, 2022 | 33.94 | 34.23 | 33.54 | 33.59 | 452,226 | -0.19(-0.55%) |
Aug 05, 2022 | 33.07 | 33.79 | 33.07 | 33.77 | 414,286 | +0.25(+0.75%) |
Aug 04, 2022 | 34.77 | 34.86 | 32.65 | 33.52 | 811,791 | -1.44(-4.13%) |
Aug 03, 2022 | 34.96 | 35.21 | 34.50 | 34.97 | 569,536 | -0.01(-0.03%) |
Aug 02, 2022 | 35.23 | 35.48 | 34.98 | 34.98 | 731,610 | -0.46(-1.31%) |
Aug 01, 2022 | 34.74 | 35.63 | 34.65 | 35.44 | 427,464 | +0.48(+1.38%) |
Jul 29, 2022 | 34.76 | 35.29 | 34.62 | 34.96 | 558,695 | +0.27(+0.77%) |
Jul 28, 2022 | 34.15 | 34.76 | 34.15 | 34.69 | 358,814 | +0.73(+2.15%) |
Jul 27, 2022 | 33.70 | 34.02 | 33.51 | 33.96 | 620,863 | +0.26(+0.77%) |
Jul 26, 2022 | 33.90 | 34.00 | 33.39 | 33.70 | 502,719 | -0.21(-0.63%) |
Jul 25, 2022 | 33.82 | 34.11 | 33.51 | 33.91 | 683,018 | +0.06(+0.16%) |
Jul 22, 2022 | 34.05 | 34.27 | 33.55 | 33.86 | 605,466 | -0.52(-1.51%) |
Jul 21, 2022 | 33.73 | 34.40 | 33.47 | 34.38 | 652,012 | +0.85(+2.54%) |
Jul 20, 2022 | 32.81 | 33.57 | 32.42 | 33.52 | 1,065,103 | +0.71(+2.17%) |
Jul 19, 2022 | 32.21 | 33.07 | 31.96 | 32.81 | 1,868,124 | +0.94(+2.96%) |
Jul 18, 2022 | 32.14 | 32.48 | 31.71 | 31.87 | 420,664 | -0.04(-0.12%) |
Jul 15, 2022 | 32.02 | 32.28 | 31.55 | 31.90 | 705,904 | +0.06(+0.20%) |
Jul 14, 2022 | 32.52 | 32.72 | 31.74 | 31.84 | 517,091 | -1.36(-4.10%) |
Jul 13, 2022 | 32.97 | 33.60 | 32.81 | 33.20 | 982,034 | +0.06(+0.17%) |
Jul 12, 2022 | 33.75 | 34.01 | 33.11 | 33.15 | 635,010 | -0.82(-2.43%) |
Jul 11, 2022 | 34.65 | 34.84 | 33.91 | 33.97 | 396,013 | -0.77(-2.21%) |
Jul 08, 2022 | 34.43 | 34.99 | 34.34 | 34.74 | 475,630 | +0.15(+0.43%) |
Jul 07, 2022 | 34.92 | 35.17 | 34.55 | 34.59 | 734,567 | -0.04(-0.11%) |
Jul 06, 2022 | 35.00 | 35.17 | 34.23 | 34.63 | 740,244 | -0.27(-0.77%) |
Jul 05, 2022 | 34.56 | 34.90 | 34.21 | 34.90 | 585,181 | -0.11(-0.32%) |