Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 32.45 | 33.66 | 31.96 | 32.65 | 774,402 | -0.68(-2.04%) |
Sep 29, 2022 | 33.16 | 33.58 | 32.38 | 33.33 | 517,488 | -0.31(-0.92%) |
Sep 28, 2022 | 33.05 | 34.25 | 33.08 | 33.64 | 739,819 | +0.63(+1.91%) |
Sep 27, 2022 | 31.91 | 33.17 | 31.91 | 33.01 | 760,217 | +1.46(+4.63%) |
Sep 26, 2022 | 32.27 | 33.14 | 31.52 | 31.55 | 661,789 | -0.88(-2.71%) |
Sep 23, 2022 | 32.11 | 32.54 | 31.43 | 32.43 | 956,618 | -0.15(-0.46%) |
Sep 22, 2022 | 33.74 | 33.74 | 32.55 | 32.58 | 672,948 | -1.14(-3.38%) |
Sep 21, 2022 | 34.07 | 35.19 | 33.70 | 33.72 | 512,212 | -0.17(-0.50%) |
Sep 20, 2022 | 33.55 | 34.08 | 33.07 | 33.89 | 760,268 | -0.15(-0.44%) |
Sep 19, 2022 | 33.94 | 34.68 | 33.45 | 34.04 | 785,566 | -0.12(-0.35%) |
Sep 16, 2022 | 34.57 | 34.57 | 33.47 | 34.16 | 1,840,546 | -0.72(-2.06%) |
Sep 15, 2022 | 35.01 | 36.12 | 34.74 | 34.88 | 716,777 | -0.26(-0.74%) |
Sep 14, 2022 | 34.86 | 35.15 | 34.14 | 35.14 | 603,461 | +0.39(+1.12%) |
Sep 13, 2022 | 36.75 | 36.75 | 34.50 | 34.75 | 1,100,888 | -2.57(-6.89%) |
Sep 12, 2022 | 36.54 | 37.95 | 36.54 | 37.32 | 776,404 | +0.51(+1.39%) |
Sep 09, 2022 | 36.44 | 37.01 | 36.20 | 36.81 | 665,774 | +0.62(+1.71%) |
Sep 08, 2022 | 34.90 | 36.21 | 34.39 | 36.19 | 647,046 | +1.04(+2.96%) |
Sep 07, 2022 | 33.63 | 35.26 | 33.63 | 35.15 | 713,394 | +1.41(+4.18%) |
Sep 06, 2022 | 32.97 | 33.85 | 32.62 | 33.74 | 728,377 | +0.68(+2.06%) |
Sep 02, 2022 | 34.44 | 34.44 | 32.88 | 33.06 | 716,733 | -0.76(-2.25%) |
Sep 01, 2022 | 32.95 | 33.87 | 32.65 | 33.82 | 798,557 | +0.59(+1.78%) |
Aug 31, 2022 | 33.41 | 33.57 | 32.75 | 33.23 | 668,571 | +0.18(+0.54%) |
Aug 30, 2022 | 33.70 | 34.22 | 32.84 | 33.05 | 695,095 | +0.09(+0.27%) |
Aug 29, 2022 | 32.98 | 33.59 | 32.91 | 32.96 | 620,819 | -0.61(-1.82%) |
Aug 26, 2022 | 34.98 | 35.21 | 33.15 | 33.57 | 758,677 | -1.41(-4.03%) |
Aug 25, 2022 | 34.31 | 35.00 | 34.06 | 34.98 | 784,870 | +0.68(+1.98%) |
Aug 24, 2022 | 34.26 | 34.74 | 33.68 | 34.30 | 662,228 | +0.10(+0.29%) |
Aug 23, 2022 | 34.20 | 34.71 | 34.04 | 34.20 | 691,339 | +0.04(+0.12%) |
Aug 22, 2022 | 34.34 | 34.66 | 33.96 | 34.16 | 1,183,853 | -0.87(-2.48%) |
Aug 19, 2022 | 36.62 | 36.95 | 35.03 | 35.03 | 951,879 | -1.89(-5.12%) |
Aug 18, 2022 | 36.31 | 36.99 | 35.98 | 36.92 | 733,268 | +0.33(+0.90%) |
Aug 17, 2022 | 36.64 | 37.00 | 35.90 | 36.59 | 685,668 | -0.52(-1.40%) |
Aug 16, 2022 | 36.02 | 37.15 | 35.75 | 37.11 | 1,060,327 | +1.49(+4.18%) |
Aug 15, 2022 | 35.58 | 36.03 | 35.19 | 35.62 | 1,075,372 | -0.03(-0.08%) |
Aug 12, 2022 | 33.68 | 35.68 | 33.48 | 35.65 | 1,358,947 | +1.99(+5.91%) |
Aug 11, 2022 | 31.68 | 33.94 | 31.01 | 33.66 | 1,749,561 | +1.01(+3.09%) |
Aug 10, 2022 | 32.29 | 33.83 | 31.76 | 32.65 | 2,455,799 | +1.25(+3.98%) |
Aug 09, 2022 | 31.91 | 31.97 | 30.28 | 31.40 | 1,661,454 | -0.63(-1.97%) |
Aug 08, 2022 | 30.82 | 32.50 | 30.82 | 32.03 | 1,500,923 | +1.41(+4.60%) |
Aug 05, 2022 | 29.66 | 30.80 | 29.47 | 30.62 | 953,725 | +0.11(+0.36%) |
Aug 04, 2022 | 30.83 | 31.29 | 30.47 | 30.51 | 630,713 | -0.34(-1.10%) |
Aug 03, 2022 | 30.48 | 31.34 | 30.35 | 30.85 | 857,194 | +0.51(+1.68%) |
Aug 02, 2022 | 30.06 | 30.93 | 29.59 | 30.34 | 700,039 | +0.26(+0.86%) |
Aug 01, 2022 | 29.16 | 30.25 | 28.65 | 30.08 | 971,110 | +0.94(+3.23%) |
Jul 29, 2022 | 29.53 | 29.87 | 28.48 | 29.14 | 1,303,815 | -0.33(-1.12%) |
Jul 28, 2022 | 29.76 | 30.45 | 28.58 | 29.47 | 1,119,890 | +0.02(+0.07%) |
Jul 27, 2022 | 28.76 | 29.76 | 28.11 | 29.45 | 1,019,251 | +1.01(+3.55%) |
Jul 26, 2022 | 29.78 | 29.78 | 28.40 | 28.44 | 1,203,082 | -1.93(-6.35%) |
Jul 25, 2022 | 31.01 | 31.01 | 29.58 | 30.37 | 709,216 | -0.29(-0.95%) |
Jul 22, 2022 | 32.04 | 32.52 | 30.20 | 30.66 | 1,019,957 | -1.33(-4.16%) |
Jul 21, 2022 | 30.90 | 32.01 | 30.65 | 31.99 | 887,372 | +0.88(+2.83%) |
Jul 20, 2022 | 30.56 | 31.29 | 30.26 | 31.11 | 912,604 | +0.36(+1.17%) |
Jul 19, 2022 | 30.82 | 31.53 | 30.47 | 30.75 | 1,007,812 | +0.23(+0.75%) |
Jul 18, 2022 | 30.48 | 30.80 | 30.29 | 30.52 | 651,805 | +0.23(+0.76%) |
Jul 15, 2022 | 30.01 | 30.57 | 29.63 | 30.29 | 770,301 | +0.98(+3.34%) |
Jul 14, 2022 | 28.89 | 29.36 | 28.51 | 29.31 | 928,803 | +0.13(+0.45%) |
Jul 13, 2022 | 28.24 | 29.21 | 27.81 | 29.18 | 1,049,993 | +0.82(+2.89%) |
Jul 12, 2022 | 28.80 | 29.39 | 28.07 | 28.36 | 897,337 | -0.25(-0.87%) |
Jul 11, 2022 | 29.83 | 29.83 | 28.36 | 28.61 | 1,224,975 | -1.26(-4.22%) |
Jul 08, 2022 | 29.98 | 30.23 | 29.52 | 29.87 | 665,258 | -0.29(-0.96%) |
Jul 07, 2022 | 29.27 | 30.44 | 28.98 | 30.16 | 621,241 | +0.91(+3.11%) |
Jul 06, 2022 | 29.29 | 29.93 | 28.70 | 29.25 | 1,035,457 | -0.19(-0.65%) |
Jul 05, 2022 | 27.66 | 29.46 | 27.18 | 29.44 | 1,273,245 | +1.34(+4.77%) |