Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.22 | 28.39 | 26.96 | 27.01 | 36,372 | -0.12(-0.44%) |
Sep 29, 2022 | 27.35 | 27.59 | 27.09 | 27.13 | 32,544 | -0.94(-3.35%) |
Sep 28, 2022 | 26.84 | 28.14 | 27.02 | 28.07 | 25,242 | +1.25(+4.66%) |
Sep 27, 2022 | 26.54 | 27.07 | 26.46 | 26.82 | 43,874 | +0.63(+2.41%) |
Sep 26, 2022 | 26.03 | 26.84 | 26.03 | 26.19 | 48,174 | -0.01(-0.04%) |
Sep 23, 2022 | 26.26 | 26.73 | 25.48 | 26.20 | 111,584 | -0.57(-2.13%) |
Sep 22, 2022 | 27.41 | 27.80 | 26.36 | 26.77 | 71,557 | -1.04(-3.74%) |
Sep 21, 2022 | 27.63 | 28.32 | 27.01 | 27.81 | 66,506 | +0.10(+0.36%) |
Sep 20, 2022 | 28.27 | 28.27 | 27.25 | 27.71 | 70,112 | -0.66(-2.33%) |
Sep 19, 2022 | 28.40 | 28.65 | 27.83 | 28.37 | 69,190 | -0.33(-1.15%) |
Sep 16, 2022 | 29.53 | 29.53 | 28.39 | 28.70 | 80,611 | -1.64(-5.41%) |
Sep 15, 2022 | 30.54 | 31.51 | 30.08 | 30.34 | 47,340 | -0.49(-1.59%) |
Sep 14, 2022 | 31.65 | 31.65 | 30.41 | 30.83 | 49,129 | -0.42(-1.34%) |
Sep 13, 2022 | 30.63 | 31.93 | 30.35 | 31.25 | 102,125 | -0.65(-2.04%) |
Sep 12, 2022 | 31.79 | 32.12 | 31.41 | 31.90 | 59,428 | +0.35(+1.11%) |
Sep 09, 2022 | 31.78 | 32.08 | 31.25 | 31.55 | 58,173 | +0.48(+1.54%) |
Sep 08, 2022 | 29.85 | 31.19 | 29.38 | 31.07 | 39,684 | +0.80(+2.64%) |
Sep 07, 2022 | 29.22 | 30.28 | 29.09 | 30.27 | 69,995 | +1.13(+3.88%) |
Sep 06, 2022 | 29.94 | 29.94 | 28.97 | 29.14 | 82,076 | -0.45(-1.52%) |
Sep 02, 2022 | 30.23 | 30.59 | 29.43 | 29.59 | 49,726 | -0.30(-1.00%) |
Sep 01, 2022 | 29.70 | 29.98 | 28.63 | 29.89 | 77,644 | -0.16(-0.53%) |
Aug 31, 2022 | 30.78 | 31.57 | 29.96 | 30.05 | 53,943 | -0.42(-1.38%) |
Aug 30, 2022 | 29.07 | 30.47 | 29.07 | 30.47 | 139,847 | +1.47(+5.07%) |
Aug 29, 2022 | 29.00 | 30.23 | 28.79 | 29.00 | 134,835 | -0.39(-1.33%) |
Aug 26, 2022 | 31.37 | 31.43 | 29.25 | 29.39 | 135,190 | -2.41(-7.58%) |
Aug 25, 2022 | 32.00 | 32.48 | 31.62 | 31.80 | 68,215 | +0.37(+1.18%) |
Aug 24, 2022 | 30.62 | 31.64 | 30.62 | 31.43 | 78,228 | +0.66(+2.14%) |
Aug 23, 2022 | 30.15 | 30.90 | 29.87 | 30.77 | 76,269 | +0.58(+1.92%) |
Aug 22, 2022 | 30.65 | 30.90 | 29.89 | 30.19 | 80,587 | -1.25(-3.98%) |
Aug 19, 2022 | 33.01 | 33.01 | 31.31 | 31.44 | 27,997 | -2.28(-6.76%) |
Aug 18, 2022 | 34.01 | 34.24 | 33.33 | 33.72 | 39,184 | -0.51(-1.49%) |
Aug 17, 2022 | 35.70 | 35.77 | 34.18 | 34.23 | 42,266 | -2.17(-5.96%) |
Aug 16, 2022 | 36.01 | 36.51 | 35.41 | 36.40 | 59,595 | -0.07(-0.19%) |
Aug 15, 2022 | 35.97 | 36.50 | 35.45 | 36.47 | 53,114 | +0.02(+0.05%) |
Aug 12, 2022 | 36.78 | 37.30 | 35.33 | 36.45 | 72,256 | -0.19(-0.52%) |
Aug 11, 2022 | 39.62 | 40.55 | 36.56 | 36.64 | 123,572 | +0.96(+2.69%) |
Aug 10, 2022 | 35.47 | 36.24 | 35.09 | 35.68 | 103,859 | +1.10(+3.18%) |
Aug 09, 2022 | 35.63 | 35.63 | 34.44 | 34.58 | 62,422 | -1.35(-3.76%) |
Aug 08, 2022 | 35.67 | 36.49 | 35.37 | 35.93 | 32,232 | +0.75(+2.13%) |
Aug 05, 2022 | 34.16 | 35.31 | 32.97 | 35.18 | 78,652 | +0.06(+0.17%) |
Aug 04, 2022 | 33.97 | 35.45 | 33.37 | 35.12 | 133,778 | +0.97(+2.84%) |
Aug 03, 2022 | 31.75 | 34.50 | 31.75 | 34.15 | 89,173 | +2.82(+9.00%) |
Aug 02, 2022 | 30.63 | 31.83 | 30.63 | 31.33 | 88,097 | +0.41(+1.33%) |
Aug 01, 2022 | 31.22 | 31.38 | 30.63 | 30.92 | 16,174 | -0.57(-1.81%) |
Jul 29, 2022 | 30.28 | 31.75 | 29.76 | 31.49 | 43,048 | +1.23(+4.06%) |
Jul 28, 2022 | 30.32 | 30.96 | 29.33 | 30.26 | 35,289 | -0.26(-0.85%) |
Jul 27, 2022 | 29.44 | 30.75 | 29.25 | 30.52 | 27,920 | +1.57(+5.42%) |
Jul 26, 2022 | 29.09 | 29.11 | 28.44 | 28.95 | 31,585 | -0.93(-3.11%) |
Jul 25, 2022 | 29.92 | 30.11 | 29.04 | 29.88 | 30,841 | -0.07(-0.23%) |
Jul 22, 2022 | 30.89 | 31.34 | 29.50 | 29.95 | 42,234 | -0.99(-3.20%) |
Jul 21, 2022 | 30.28 | 31.38 | 30.08 | 30.94 | 23,309 | +0.60(+1.98%) |
Jul 20, 2022 | 27.99 | 30.64 | 27.99 | 30.34 | 53,505 | +2.55(+9.18%) |
Jul 19, 2022 | 27.21 | 28.07 | 27.09 | 27.79 | 26,304 | +1.12(+4.20%) |
Jul 18, 2022 | 27.32 | 28.20 | 26.14 | 26.67 | 43,868 | -0.18(-0.67%) |
Jul 15, 2022 | 27.39 | 29.39 | 26.72 | 26.85 | 41,268 | -0.02(-0.07%) |
Jul 14, 2022 | 26.80 | 27.18 | 26.46 | 26.87 | 49,890 | -0.46(-1.68%) |
Jul 13, 2022 | 26.39 | 27.71 | 26.25 | 27.33 | 32,498 | +0.12(+0.44%) |
Jul 12, 2022 | 28.13 | 28.59 | 26.99 | 27.21 | 49,028 | -0.94(-3.34%) |
Jul 11, 2022 | 30.00 | 30.00 | 28.11 | 28.15 | 46,737 | -2.34(-7.67%) |
Jul 08, 2022 | 29.90 | 31.68 | 29.49 | 30.49 | 121,496 | +0.22(+0.73%) |
Jul 07, 2022 | 29.52 | 30.40 | 29.50 | 30.27 | 32,783 | +0.72(+2.44%) |
Jul 06, 2022 | 29.37 | 29.86 | 28.88 | 29.55 | 57,313 | +0.25(+0.85%) |
Jul 05, 2022 | 27.24 | 29.46 | 26.76 | 29.30 | 53,111 | +0.92(+3.24%) |