Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.33 | 30.48 | 30.22 | 30.27 | 14,433 | -0.07(-0.22%) |
Sep 29, 2022 | 30.52 | 30.52 | 30.20 | 30.34 | 26,516 | -0.31(-1.01%) |
Sep 28, 2022 | 30.41 | 30.69 | 30.40 | 30.65 | 405,617 | +0.26(+0.86%) |
Sep 27, 2022 | 30.47 | 30.56 | 30.19 | 30.39 | 21,026 | -0.01(-0.03%) |
Sep 26, 2022 | 30.55 | 30.62 | 30.22 | 30.40 | 49,499 | -0.17(-0.57%) |
Sep 23, 2022 | 30.98 | 30.98 | 30.39 | 30.57 | 29,815 | -0.53(-1.70%) |
Sep 22, 2022 | 31.50 | 31.50 | 31.03 | 31.10 | 33,502 | -0.50(-1.60%) |
Sep 21, 2022 | 31.92 | 32.03 | 31.61 | 31.61 | 29,630 | -0.31(-0.97%) |
Sep 20, 2022 | 32.13 | 32.13 | 31.83 | 31.92 | 53,985 | -0.25(-0.78%) |
Sep 19, 2022 | 32.00 | 32.17 | 31.79 | 32.17 | 43,848 | +0.05(+0.15%) |
Sep 16, 2022 | 32.13 | 32.23 | 31.99 | 32.12 | 67,019 | -0.34(-1.06%) |
Sep 15, 2022 | 32.65 | 32.65 | 32.38 | 32.47 | 17,235 | -0.17(-0.51%) |
Sep 14, 2022 | 32.57 | 32.75 | 32.44 | 32.63 | 28,343 | +0.14(+0.44%) |
Sep 13, 2022 | 32.96 | 32.96 | 32.38 | 32.49 | 113,163 | -0.61(-1.85%) |
Sep 12, 2022 | 32.97 | 33.13 | 32.97 | 33.10 | 80,662 | +0.20(+0.62%) |
Sep 09, 2022 | 32.68 | 32.91 | 32.64 | 32.90 | 25,772 | +0.46(+1.41%) |
Sep 08, 2022 | 32.22 | 32.51 | 32.22 | 32.44 | 36,501 | +0.19(+0.60%) |
Sep 07, 2022 | 31.90 | 32.25 | 31.82 | 32.25 | 257,842 | +0.33(+1.03%) |
Sep 06, 2022 | 32.02 | 32.03 | 31.72 | 31.92 | 34,325 | -0.08(-0.24%) |
Sep 02, 2022 | 32.41 | 32.41 | 31.90 | 32.00 | 55,967 | -0.06(-0.18%) |
Sep 01, 2022 | 32.34 | 32.34 | 31.75 | 32.05 | 151,629 | -0.29(-0.90%) |
Aug 31, 2022 | 32.57 | 32.57 | 32.23 | 32.35 | 20,581 | -0.10(-0.30%) |
Aug 30, 2022 | 32.65 | 32.70 | 32.30 | 32.44 | 27,884 | -0.23(-0.71%) |
Aug 29, 2022 | 32.61 | 32.78 | 32.48 | 32.68 | 40,446 | -0.10(-0.30%) |
Aug 26, 2022 | 33.45 | 33.45 | 32.75 | 32.77 | 162,964 | -0.65(-1.95%) |
Aug 25, 2022 | 33.13 | 33.45 | 33.01 | 33.42 | 332,997 | +0.45(+1.35%) |
Aug 24, 2022 | 32.93 | 33.15 | 32.83 | 32.98 | 121,261 | +0.14(+0.41%) |
Aug 23, 2022 | 32.83 | 32.98 | 32.73 | 32.84 | 13,993 | +0.18(+0.55%) |
Aug 22, 2022 | 33.07 | 33.07 | 32.66 | 32.66 | 29,431 | -0.43(-1.29%) |
Aug 19, 2022 | 33.41 | 33.41 | 33.02 | 33.09 | 10,202 | -0.36(-1.07%) |
Aug 18, 2022 | 33.35 | 33.50 | 33.17 | 33.45 | 25,108 | +0.07(+0.20%) |
Aug 17, 2022 | 33.53 | 33.54 | 33.28 | 33.38 | 11,994 | -0.33(-0.98%) |
Aug 16, 2022 | 33.76 | 33.76 | 33.42 | 33.71 | 38,199 | -0.05(-0.14%) |
Aug 15, 2022 | 33.45 | 33.78 | 33.45 | 33.76 | 135,168 | +0.22(+0.66%) |
Aug 12, 2022 | 33.33 | 33.54 | 33.25 | 33.53 | 13,094 | +0.33(+0.99%) |
Aug 11, 2022 | 33.43 | 33.46 | 33.20 | 33.20 | 26,667 | +0.02(+0.06%) |
Aug 10, 2022 | 33.00 | 33.24 | 33.00 | 33.18 | 18,768 | +0.62(+1.90%) |
Aug 09, 2022 | 32.88 | 32.88 | 32.54 | 32.56 | 33,581 | -0.31(-0.94%) |
Aug 08, 2022 | 32.91 | 33.07 | 32.81 | 32.87 | 16,259 | +0.13(+0.38%) |
Aug 05, 2022 | 32.62 | 32.75 | 32.43 | 32.75 | 23,529 | +0.14(+0.42%) |
Aug 04, 2022 | 32.61 | 32.70 | 32.54 | 32.61 | 21,569 | +0.08(+0.24%) |
Aug 03, 2022 | 32.33 | 32.66 | 32.33 | 32.53 | 29,865 | +0.28(+0.87%) |
Aug 02, 2022 | 32.26 | 32.39 | 32.10 | 32.25 | 28,732 | +0.08(+0.24%) |
Aug 01, 2022 | 32.06 | 32.29 | 32.03 | 32.18 | 49,386 | +0.03(+0.09%) |
Jul 29, 2022 | 32.27 | 32.33 | 31.99 | 32.15 | 21,850 | +0.25(+0.79%) |
Jul 28, 2022 | 31.81 | 32.00 | 31.69 | 31.89 | 26,800 | +0.16(+0.49%) |
Jul 27, 2022 | 31.44 | 31.82 | 31.30 | 31.74 | 19,150 | +0.55(+1.77%) |
Jul 26, 2022 | 31.41 | 31.41 | 31.15 | 31.19 | 13,602 | -0.22(-0.71%) |
Jul 25, 2022 | 31.45 | 31.53 | 31.32 | 31.41 | 50,002 | +0.01(+0.03%) |
Jul 22, 2022 | 31.68 | 31.69 | 31.32 | 31.40 | 18,119 | -0.16(-0.49%) |
Jul 21, 2022 | 31.44 | 31.62 | 31.34 | 31.56 | 17,697 | +0.13(+0.40%) |
Jul 20, 2022 | 31.24 | 31.56 | 31.23 | 31.43 | 16,429 | +0.27(+0.87%) |
Jul 19, 2022 | 30.89 | 31.28 | 30.89 | 31.16 | 13,953 | +0.43(+1.42%) |
Jul 18, 2022 | 30.70 | 31.02 | 30.67 | 30.72 | 46,698 | +0.03(+0.09%) |
Jul 15, 2022 | 30.54 | 30.74 | 30.54 | 30.70 | 23,437 | +0.18(+0.60%) |
Jul 14, 2022 | 30.59 | 30.59 | 30.29 | 30.51 | 27,861 | -0.08(-0.25%) |
Jul 13, 2022 | 30.49 | 30.71 | 30.40 | 30.59 | 28,978 | -0.03(-0.09%) |
Jul 12, 2022 | 30.86 | 30.93 | 30.51 | 30.62 | 34,795 | -0.19(-0.61%) |
Jul 11, 2022 | 30.97 | 30.97 | 30.67 | 30.81 | 70,630 | -0.31(-0.99%) |
Jul 08, 2022 | 31.01 | 31.20 | 30.96 | 31.12 | 21,125 | +0.10(+0.33%) |
Jul 07, 2022 | 30.81 | 31.09 | 30.73 | 31.01 | 27,851 | +0.30(+0.98%) |
Jul 06, 2022 | 30.78 | 30.88 | 30.62 | 30.71 | 34,848 | -0.08(-0.25%) |
Jul 05, 2022 | 30.56 | 30.81 | 30.36 | 30.79 | 22,794 | +0.04(+0.13%) |