Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.23 | 28.95 | 28.15 | 28.26 | 1,388,579 | +0.18(+0.64%) |
Sep 29, 2022 | 28.55 | 28.61 | 27.83 | 28.08 | 1,141,997 | -0.84(-2.90%) |
Sep 28, 2022 | 29.03 | 29.25 | 28.50 | 28.92 | 739,664 | +0.15(+0.52%) |
Sep 27, 2022 | 29.03 | 29.30 | 28.59 | 28.77 | 783,088 | +0.02(+0.07%) |
Sep 26, 2022 | 29.33 | 29.33 | 28.29 | 28.75 | 797,067 | -0.92(-3.11%) |
Sep 23, 2022 | 29.65 | 29.78 | 29.06 | 29.67 | 693,788 | -0.25(-0.82%) |
Sep 22, 2022 | 29.94 | 30.17 | 29.51 | 29.92 | 646,653 | -0.01(-0.03%) |
Sep 21, 2022 | 30.50 | 30.75 | 29.93 | 29.93 | 538,727 | -0.31(-1.03%) |
Sep 20, 2022 | 31.31 | 31.31 | 29.93 | 30.24 | 731,412 | -1.40(-4.41%) |
Sep 19, 2022 | 30.65 | 31.67 | 30.61 | 31.64 | 491,289 | +0.74(+2.38%) |
Sep 16, 2022 | 30.98 | 30.98 | 30.54 | 30.90 | 1,397,990 | -0.27(-0.88%) |
Sep 15, 2022 | 32.40 | 32.57 | 31.14 | 31.17 | 528,828 | -1.16(-3.57%) |
Sep 14, 2022 | 32.31 | 32.52 | 31.55 | 32.33 | 716,008 | -0.24(-0.75%) |
Sep 13, 2022 | 33.18 | 33.31 | 32.48 | 32.57 | 564,367 | -1.30(-3.84%) |
Sep 12, 2022 | 33.62 | 34.45 | 33.62 | 33.87 | 552,017 | +0.34(+1.00%) |
Sep 09, 2022 | 32.77 | 33.62 | 32.45 | 33.53 | 782,568 | +0.81(+2.49%) |
Sep 08, 2022 | 32.69 | 32.92 | 32.04 | 32.72 | 959,919 | -0.19(-0.57%) |
Sep 07, 2022 | 32.75 | 33.10 | 32.64 | 32.91 | 553,903 | +0.06(+0.17%) |
Sep 06, 2022 | 32.97 | 33.20 | 32.54 | 32.85 | 368,254 | +0.01(+0.03%) |
Sep 02, 2022 | 33.53 | 33.68 | 32.75 | 32.84 | 465,504 | -0.43(-1.29%) |
Sep 01, 2022 | 33.11 | 33.29 | 32.88 | 33.27 | 373,953 | +0.06(+0.17%) |
Aug 31, 2022 | 33.50 | 33.90 | 33.07 | 33.22 | 794,331 | -0.25(-0.75%) |
Aug 30, 2022 | 33.94 | 33.94 | 33.34 | 33.47 | 396,568 | -0.46(-1.35%) |
Aug 29, 2022 | 33.95 | 34.30 | 33.85 | 33.93 | 384,763 | -0.36(-1.06%) |
Aug 26, 2022 | 35.35 | 35.36 | 34.20 | 34.29 | 250,132 | -1.17(-3.30%) |
Aug 25, 2022 | 34.83 | 35.48 | 34.62 | 35.46 | 257,411 | +0.79(+2.27%) |
Aug 24, 2022 | 34.40 | 34.74 | 34.32 | 34.68 | 395,065 | +0.36(+1.04%) |
Aug 23, 2022 | 34.22 | 34.47 | 33.99 | 34.32 | 269,057 | +0.12(+0.36%) |
Aug 22, 2022 | 34.66 | 34.70 | 34.15 | 34.20 | 389,133 | -1.08(-3.05%) |
Aug 19, 2022 | 35.50 | 35.50 | 35.10 | 35.27 | 358,677 | -0.30(-0.84%) |
Aug 18, 2022 | 35.35 | 35.75 | 35.27 | 35.57 | 237,726 | +0.24(+0.69%) |
Aug 17, 2022 | 35.26 | 35.51 | 34.97 | 35.33 | 279,966 | -0.08(-0.24%) |
Aug 16, 2022 | 35.43 | 35.76 | 35.26 | 35.41 | 316,303 | -0.08(-0.24%) |
Aug 15, 2022 | 35.32 | 35.51 | 34.97 | 35.50 | 370,991 | +0.18(+0.50%) |
Aug 12, 2022 | 35.35 | 35.50 | 34.83 | 35.32 | 330,594 | +0.35(+0.99%) |
Aug 11, 2022 | 34.81 | 35.26 | 34.49 | 34.97 | 539,153 | +0.42(+1.22%) |
Aug 10, 2022 | 33.95 | 34.57 | 33.95 | 34.55 | 453,533 | +0.95(+2.84%) |
Aug 09, 2022 | 33.82 | 34.06 | 33.44 | 33.60 | 869,517 | -0.32(-0.94%) |
Aug 08, 2022 | 34.27 | 34.57 | 33.87 | 33.92 | 447,846 | -0.19(-0.55%) |
Aug 05, 2022 | 33.39 | 34.12 | 33.39 | 34.11 | 410,274 | +0.25(+0.75%) |
Aug 04, 2022 | 35.12 | 35.20 | 32.97 | 33.85 | 803,928 | -1.46(-4.13%) |
Aug 03, 2022 | 35.30 | 35.55 | 34.83 | 35.31 | 564,019 | -0.01(-0.03%) |
Aug 02, 2022 | 35.57 | 35.83 | 35.32 | 35.32 | 724,524 | -0.47(-1.31%) |
Aug 01, 2022 | 35.08 | 35.98 | 34.98 | 35.79 | 423,324 | +0.49(+1.38%) |
Jul 29, 2022 | 35.10 | 35.64 | 34.96 | 35.30 | 553,284 | +0.27(+0.77%) |
Jul 28, 2022 | 34.49 | 35.10 | 34.49 | 35.03 | 355,338 | +0.74(+2.15%) |
Jul 27, 2022 | 34.03 | 34.36 | 33.83 | 34.29 | 614,849 | +0.26(+0.77%) |
Jul 26, 2022 | 34.23 | 34.33 | 33.71 | 34.03 | 497,849 | -0.22(-0.63%) |
Jul 25, 2022 | 34.15 | 34.45 | 33.83 | 34.25 | 676,403 | +0.06(+0.16%) |
Jul 22, 2022 | 34.39 | 34.60 | 33.88 | 34.19 | 599,602 | -0.52(-1.51%) |
Jul 21, 2022 | 34.06 | 34.73 | 33.80 | 34.71 | 645,697 | +0.86(+2.54%) |
Jul 20, 2022 | 33.13 | 33.89 | 32.74 | 33.85 | 1,054,787 | +0.72(+2.17%) |
Jul 19, 2022 | 32.52 | 33.39 | 32.27 | 33.13 | 1,850,030 | +0.95(+2.96%) |
Jul 18, 2022 | 32.45 | 32.80 | 32.02 | 32.18 | 416,589 | -0.04(-0.12%) |
Jul 15, 2022 | 32.34 | 32.60 | 31.86 | 32.22 | 699,066 | +0.07(+0.20%) |
Jul 14, 2022 | 32.84 | 33.04 | 32.05 | 32.15 | 512,082 | -1.37(-4.10%) |
Jul 13, 2022 | 33.29 | 33.93 | 33.13 | 33.53 | 972,522 | +0.06(+0.17%) |
Jul 12, 2022 | 34.08 | 34.34 | 33.43 | 33.47 | 628,860 | -0.83(-2.43%) |
Jul 11, 2022 | 34.99 | 35.18 | 34.25 | 34.30 | 392,177 | -0.78(-2.21%) |
Jul 08, 2022 | 34.77 | 35.33 | 34.68 | 35.08 | 471,023 | +0.15(+0.43%) |
Jul 07, 2022 | 35.26 | 35.52 | 34.89 | 34.93 | 727,452 | -0.04(-0.11%) |
Jul 06, 2022 | 35.34 | 35.52 | 34.56 | 34.97 | 733,075 | -0.27(-0.77%) |
Jul 05, 2022 | 34.90 | 35.24 | 34.54 | 35.24 | 579,513 | -0.11(-0.32%) |