Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.24 | 30.54 | 29.84 | 29.90 | 732,502 | -0.40(-1.32%) |
Sep 29, 2022 | 30.62 | 30.62 | 30.08 | 30.30 | 2,118,242 | -0.60(-1.93%) |
Sep 28, 2022 | 30.43 | 30.98 | 30.41 | 30.90 | 161,180 | +0.60(+1.97%) |
Sep 27, 2022 | 30.75 | 30.82 | 30.14 | 30.30 | 22,428 | -0.12(-0.38%) |
Sep 26, 2022 | 30.69 | 30.75 | 30.40 | 30.42 | 25,863 | -0.21(-0.70%) |
Sep 23, 2022 | 30.79 | 30.79 | 30.39 | 30.63 | 149,721 | -0.46(-1.48%) |
Sep 22, 2022 | 31.21 | 31.26 | 31.05 | 31.09 | 18,887 | -0.19(-0.61%) |
Sep 21, 2022 | 31.72 | 31.80 | 31.28 | 31.28 | 17,983 | -0.26(-0.82%) |
Sep 20, 2022 | 31.61 | 31.61 | 31.50 | 31.54 | 3,563 | -0.21(-0.65%) |
Sep 19, 2022 | 31.49 | 31.75 | 31.49 | 31.75 | 10,621 | +0.13(+0.41%) |
Sep 16, 2022 | 31.45 | 31.62 | 31.43 | 31.62 | 236,973 | -0.14(-0.45%) |
Sep 15, 2022 | 31.90 | 31.90 | 31.68 | 31.76 | 5,384 | -0.04(-0.13%) |
Sep 14, 2022 | 31.75 | 31.88 | 31.74 | 31.80 | 5,376 | +0.05(+0.15%) |
Sep 13, 2022 | 32.01 | 32.01 | 31.69 | 31.75 | 7,811 | -0.52(-1.60%) |
Sep 12, 2022 | 32.27 | 32.32 | 32.25 | 32.27 | 38,391 | +0.10(+0.30%) |
Sep 09, 2022 | 32.08 | 32.22 | 32.07 | 32.17 | 2,782 | +0.19(+0.60%) |
Sep 08, 2022 | 31.81 | 31.99 | 31.80 | 31.98 | 11,638 | +0.14(+0.44%) |
Sep 07, 2022 | 31.54 | 31.92 | 31.54 | 31.84 | 15,497 | +0.25(+0.79%) |
Sep 06, 2022 | 31.72 | 31.72 | 31.59 | 31.59 | 3,008 | -0.03(-0.09%) |
Sep 02, 2022 | 31.87 | 32.00 | 31.56 | 31.62 | 7,294 | -0.14(-0.44%) |
Sep 01, 2022 | 31.68 | 31.76 | 31.51 | 31.76 | 10,083 | +0.03(+0.09%) |
Aug 31, 2022 | 31.78 | 31.86 | 31.73 | 31.73 | 2,537 | -0.10(-0.31%) |
Aug 30, 2022 | 32.03 | 32.03 | 31.72 | 31.83 | 51,626 | -0.12(-0.38%) |
Aug 29, 2022 | 31.80 | 32.02 | 31.80 | 31.95 | 10,553 | -0.06(-0.18%) |
Aug 26, 2022 | 32.24 | 32.24 | 32.01 | 32.01 | 5,846 | -0.49(-1.50%) |
Aug 25, 2022 | 32.30 | 32.49 | 32.30 | 32.49 | 7,086 | +0.20(+0.62%) |
Aug 24, 2022 | 32.30 | 32.33 | 32.24 | 32.29 | 211,066 | +0.01(+0.04%) |
Aug 23, 2022 | 32.31 | 32.31 | 32.26 | 32.28 | 17,211 | +0.01(+0.05%) |
Aug 22, 2022 | 32.34 | 32.34 | 32.23 | 32.27 | 6,819 | -0.37(-1.12%) |
Aug 19, 2022 | 32.76 | 32.76 | 32.60 | 32.63 | 19,570 | -0.23(-0.70%) |
Aug 18, 2022 | 32.77 | 32.93 | 32.77 | 32.86 | 10,592 | -0.02(-0.06%) |
Aug 17, 2022 | 32.88 | 32.97 | 32.77 | 32.88 | 181,791 | -0.12(-0.36%) |
Aug 16, 2022 | 32.95 | 33.07 | 32.93 | 33.00 | 33,270 | +0.04(+0.13%) |
Aug 15, 2022 | 32.70 | 32.96 | 32.70 | 32.96 | 13,260 | +0.15(+0.45%) |
Aug 12, 2022 | 32.62 | 32.81 | 32.59 | 32.81 | 12,838 | +0.30(+0.93%) |
Aug 11, 2022 | 32.66 | 32.75 | 32.48 | 32.51 | 38,307 | +0.01(+0.02%) |
Aug 10, 2022 | 32.41 | 32.52 | 32.41 | 32.50 | 21,168 | +0.38(+1.17%) |
Aug 09, 2022 | 32.13 | 32.13 | 32.10 | 32.13 | 1,077 | -0.09(-0.28%) |
Aug 08, 2022 | 32.38 | 32.43 | 32.17 | 32.22 | 19,783 | +0.02(+0.05%) |
Aug 05, 2022 | 32.00 | 32.23 | 32.00 | 32.20 | 3,984 | -0.04(-0.13%) |
Aug 04, 2022 | 32.29 | 32.30 | 32.24 | 32.25 | 40,212 | -0.05(-0.14%) |
Aug 03, 2022 | 32.13 | 32.29 | 32.12 | 32.29 | 6,515 | +0.30(+0.95%) |
Aug 02, 2022 | 32.11 | 32.18 | 31.99 | 31.99 | 1,525 | -0.13(-0.39%) |
Aug 01, 2022 | 32.24 | 32.24 | 32.07 | 32.11 | 3,000 | -0.07(-0.22%) |
Jul 29, 2022 | 32.08 | 32.18 | 32.08 | 32.18 | 3,372 | +0.25(+0.77%) |
Jul 28, 2022 | 31.85 | 31.94 | 31.85 | 31.94 | 9,058 | +0.19(+0.60%) |
Jul 27, 2022 | 31.39 | 31.75 | 31.39 | 31.75 | 577 | +0.45(+1.44%) |
Jul 26, 2022 | 31.31 | 31.33 | 31.27 | 31.30 | 155,957 | -0.18(-0.59%) |
Jul 25, 2022 | 31.48 | 31.49 | 31.42 | 31.48 | 3,290 | +0.03(+0.11%) |
Jul 22, 2022 | 31.66 | 31.66 | 31.40 | 31.45 | 3,858 | -0.14(-0.45%) |
Jul 21, 2022 | 31.35 | 31.59 | 31.28 | 31.59 | 1,471 | +0.18(+0.56%) |
Jul 20, 2022 | 31.39 | 31.49 | 31.27 | 31.41 | 1,468 | +0.10(+0.32%) |
Jul 19, 2022 | 31.04 | 31.31 | 31.04 | 31.31 | 3,167 | +0.47(+1.53%) |
Jul 18, 2022 | 31.12 | 31.16 | 30.83 | 30.84 | 3,434 | -0.14(-0.44%) |
Jul 15, 2022 | 30.89 | 30.98 | 30.88 | 30.98 | 10,321 | +0.36(+1.17%) |
Jul 14, 2022 | 30.35 | 30.66 | 30.34 | 30.62 | 3,606 | -0.06(-0.20%) |
Jul 13, 2022 | 30.45 | 30.75 | 30.45 | 30.68 | 3,110 | -0.04(-0.14%) |
Jul 12, 2022 | 30.91 | 30.97 | 30.72 | 30.72 | 11,697 | -0.14(-0.45%) |
Jul 11, 2022 | 30.91 | 30.91 | 30.86 | 30.86 | 1,520 | -0.24(-0.78%) |
Jul 08, 2022 | 31.05 | 31.13 | 30.99 | 31.11 | 2,129 | +0.02(+0.06%) |
Jul 07, 2022 | 30.98 | 31.10 | 30.92 | 31.09 | 1,853 | +0.29(+0.94%) |
Jul 06, 2022 | 30.72 | 30.88 | 30.72 | 30.80 | 2,694 | +0.08(+0.27%) |
Jul 05, 2022 | 30.36 | 30.72 | 30.27 | 30.72 | 7,458 | +0.08(+0.25%) |