Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.72 | 29.00 | 28.61 | 28.61 | 325,082 | -0.19(-0.66%) |
Sep 29, 2022 | 28.91 | 28.93 | 28.67 | 28.80 | 166,921 | -0.42(-1.44%) |
Sep 28, 2022 | 28.90 | 29.29 | 28.89 | 29.22 | 40,953 | +0.33(+1.14%) |
Sep 27, 2022 | 29.01 | 29.11 | 28.78 | 28.89 | 43,512 | -0.06(-0.21%) |
Sep 26, 2022 | 29.12 | 29.21 | 28.85 | 28.95 | 63,494 | -0.18(-0.62%) |
Sep 23, 2022 | 29.20 | 29.20 | 28.91 | 29.13 | 87,826 | -0.29(-0.99%) |
Sep 22, 2022 | 29.45 | 29.55 | 29.34 | 29.42 | 122,048 | -0.14(-0.47%) |
Sep 21, 2022 | 29.83 | 29.96 | 29.56 | 29.56 | 75,135 | -0.24(-0.81%) |
Sep 20, 2022 | 29.79 | 29.86 | 29.66 | 29.80 | 26,020 | -0.18(-0.60%) |
Sep 19, 2022 | 29.77 | 29.98 | 29.77 | 29.98 | 18,065 | +0.10(+0.33%) |
Sep 16, 2022 | 29.73 | 29.88 | 29.69 | 29.88 | 189,825 | -0.09(-0.30%) |
Sep 15, 2022 | 30.07 | 30.12 | 29.90 | 29.97 | 62,040 | -0.10(-0.33%) |
Sep 14, 2022 | 30.18 | 30.18 | 29.96 | 30.07 | 36,942 | +0.07(+0.23%) |
Sep 13, 2022 | 30.37 | 30.40 | 30.00 | 30.00 | 43,054 | -0.73(-2.38%) |
Sep 12, 2022 | 30.58 | 30.74 | 30.58 | 30.73 | 26,173 | +0.17(+0.56%) |
Sep 09, 2022 | 30.45 | 30.61 | 30.44 | 30.56 | 29,276 | +0.15(+0.49%) |
Sep 08, 2022 | 30.35 | 30.42 | 30.19 | 30.41 | 14,743 | +0.12(+0.38%) |
Sep 07, 2022 | 29.95 | 30.29 | 29.94 | 30.29 | 25,742 | +0.26(+0.88%) |
Sep 06, 2022 | 30.05 | 30.11 | 29.90 | 30.03 | 29,142 | -0.04(-0.13%) |
Sep 02, 2022 | 30.31 | 30.40 | 29.99 | 30.07 | 31,747 | -0.16(-0.53%) |
Sep 01, 2022 | 30.02 | 30.23 | 29.97 | 30.23 | 35,616 | +0.09(+0.30%) |
Aug 31, 2022 | 30.39 | 30.39 | 30.14 | 30.14 | 49,437 | -0.15(-0.50%) |
Aug 30, 2022 | 30.32 | 30.32 | 30.18 | 30.29 | 736,407 | -0.16(-0.53%) |
Aug 29, 2022 | 30.33 | 30.50 | 30.33 | 30.45 | 19,866 | -0.10(-0.32%) |
Aug 26, 2022 | 30.91 | 30.91 | 30.52 | 30.55 | 27,608 | -0.38(-1.23%) |
Aug 25, 2022 | 30.77 | 30.93 | 30.77 | 30.93 | 17,494 | +0.20(+0.65%) |
Aug 24, 2022 | 30.66 | 30.80 | 30.66 | 30.73 | 60,784 | +0.06(+0.20%) |
Aug 23, 2022 | 30.66 | 30.78 | 30.66 | 30.67 | 83,697 | -0.06(-0.21%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.68 | 30.73 | 11,145 | -0.31(-0.99%) |
Aug 19, 2022 | 31.07 | 31.09 | 30.98 | 31.04 | 158,828 | -0.11(-0.35%) |
Aug 18, 2022 | 31.10 | 31.21 | 31.08 | 31.15 | 25,078 | -0.01(-0.03%) |
Aug 17, 2022 | 31.09 | 31.21 | 31.04 | 31.16 | 184,904 | -0.03(-0.10%) |
Aug 16, 2022 | 31.12 | 31.27 | 31.12 | 31.19 | 73,906 | +0.02(+0.06%) |
Aug 15, 2022 | 31.12 | 31.21 | 31.09 | 31.17 | 325,087 | +0.06(+0.19%) |
Aug 12, 2022 | 30.90 | 31.13 | 30.90 | 31.11 | 26,665 | +0.18(+0.58%) |
Aug 11, 2022 | 31.03 | 31.07 | 30.90 | 30.93 | 29,796 | +0.02(+0.06%) |
Aug 10, 2022 | 30.87 | 30.95 | 30.85 | 30.91 | 124,944 | +0.30(+0.98%) |
Aug 09, 2022 | 30.62 | 30.68 | 30.58 | 30.61 | 29,528 | -0.11(-0.36%) |
Aug 08, 2022 | 30.73 | 30.86 | 30.66 | 30.72 | 50,910 | -0.01(-0.02%) |
Aug 05, 2022 | 30.69 | 30.73 | 30.59 | 30.73 | 17,230 | -0.05(-0.18%) |
Aug 04, 2022 | 30.73 | 30.79 | 30.69 | 30.78 | 45,067 | +0.01(+0.03%) |
Aug 03, 2022 | 30.68 | 30.80 | 30.64 | 30.77 | 20,916 | +0.21(+0.69%) |
Aug 02, 2022 | 30.60 | 30.73 | 30.53 | 30.56 | 56,940 | -0.13(-0.41%) |
Aug 01, 2022 | 30.65 | 30.84 | 30.63 | 30.69 | 98,350 | -0.04(-0.15%) |
Jul 29, 2022 | 30.54 | 30.77 | 30.51 | 30.73 | 33,638 | +0.18(+0.59%) |
Jul 28, 2022 | 30.42 | 30.55 | 30.25 | 30.55 | 44,692 | +0.16(+0.53%) |
Jul 27, 2022 | 30.12 | 30.43 | 30.06 | 30.39 | 56,196 | +0.42(+1.40%) |
Jul 26, 2022 | 30.11 | 30.11 | 29.93 | 29.97 | 50,078 | -0.18(-0.60%) |
Jul 25, 2022 | 30.09 | 30.16 | 30.01 | 30.15 | 72,855 | +0.02(+0.07%) |
Jul 22, 2022 | 30.27 | 30.29 | 30.03 | 30.13 | 113,200 | -0.09(-0.30%) |
Jul 21, 2022 | 30.07 | 30.22 | 29.93 | 30.22 | 98,531 | +0.13(+0.43%) |
Jul 20, 2022 | 30.02 | 30.12 | 29.90 | 30.09 | 159,018 | +0.08(+0.27%) |
Jul 19, 2022 | 29.77 | 30.02 | 29.75 | 30.01 | 156,933 | +0.43(+1.45%) |
Jul 18, 2022 | 29.88 | 29.88 | 29.53 | 29.58 | 198,984 | -0.15(-0.50%) |
Jul 15, 2022 | 29.60 | 29.74 | 29.55 | 29.73 | 138,115 | +0.32(+1.09%) |
Jul 14, 2022 | 29.27 | 29.45 | 29.07 | 29.41 | 326,561 | -0.03(-0.10%) |
Jul 13, 2022 | 29.33 | 29.57 | 29.27 | 29.44 | 451,791 | -0.10(-0.34%) |
Jul 12, 2022 | 29.69 | 29.72 | 29.47 | 29.54 | 575,554 | -0.12(-0.40%) |
Jul 11, 2022 | 29.76 | 29.76 | 29.62 | 29.66 | 111,499 | -0.18(-0.60%) |
Jul 08, 2022 | 29.82 | 29.91 | 29.71 | 29.84 | 374,547 | -0.01(-0.04%) |
Jul 07, 2022 | 29.76 | 29.89 | 29.71 | 29.85 | 466,543 | +0.22(+0.75%) |
Jul 06, 2022 | 29.58 | 29.74 | 29.49 | 29.63 | 241,156 | +0.03(+0.10%) |
Jul 05, 2022 | 29.36 | 29.61 | 29.17 | 29.60 | 595,529 | +0.01(+0.03%) |