Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.21 | 23.27 | 21.72 | 21.77 | 455,859 | -0.30(-1.36%) |
Sep 29, 2022 | 22.18 | 22.18 | 20.83 | 22.07 | 534,986 | -0.66(-2.90%) |
Sep 28, 2022 | 22.11 | 23.16 | 21.89 | 22.73 | 555,236 | +1.12(+5.18%) |
Sep 27, 2022 | 21.46 | 22.34 | 21.11 | 21.61 | 619,005 | +0.66(+3.15%) |
Sep 26, 2022 | 21.58 | 22.39 | 20.81 | 20.95 | 460,344 | -0.74(-3.41%) |
Sep 23, 2022 | 22.42 | 22.78 | 21.17 | 21.69 | 761,645 | -1.00(-4.41%) |
Sep 22, 2022 | 23.25 | 23.37 | 22.18 | 22.69 | 512,505 | -0.80(-3.41%) |
Sep 21, 2022 | 24.99 | 25.08 | 23.45 | 23.49 | 519,327 | -1.36(-5.47%) |
Sep 20, 2022 | 24.92 | 25.21 | 24.19 | 24.85 | 321,114 | -0.35(-1.39%) |
Sep 19, 2022 | 25.89 | 25.89 | 23.82 | 25.20 | 821,482 | -0.71(-2.74%) |
Sep 16, 2022 | 28.13 | 28.13 | 25.33 | 25.91 | 1,622,502 | -2.85(-9.91%) |
Sep 15, 2022 | 27.88 | 29.57 | 27.33 | 28.76 | 592,949 | +0.95(+3.42%) |
Sep 14, 2022 | 27.35 | 28.20 | 26.29 | 27.81 | 701,345 | +0.59(+2.17%) |
Sep 13, 2022 | 28.22 | 28.92 | 26.82 | 27.22 | 753,517 | -2.13(-7.26%) |
Sep 12, 2022 | 29.38 | 29.47 | 28.07 | 29.35 | 423,824 | +0.00(+0.00%) |
Sep 09, 2022 | 28.97 | 29.88 | 28.88 | 29.35 | 375,471 | +0.58(+2.02%) |
Sep 08, 2022 | 27.92 | 28.95 | 27.69 | 28.77 | 648,501 | +0.29(+1.02%) |
Sep 07, 2022 | 25.92 | 28.75 | 25.92 | 28.48 | 592,057 | +2.57(+9.92%) |
Sep 06, 2022 | 27.42 | 27.80 | 25.72 | 25.91 | 608,391 | -1.54(-5.61%) |
Sep 02, 2022 | 28.54 | 29.43 | 27.27 | 27.45 | 493,056 | -0.64(-2.28%) |
Sep 01, 2022 | 27.97 | 28.10 | 26.04 | 28.09 | 708,322 | -0.18(-0.64%) |
Aug 31, 2022 | 28.54 | 29.29 | 27.69 | 28.27 | 793,348 | +0.15(+0.53%) |
Aug 30, 2022 | 28.08 | 28.54 | 25.68 | 28.12 | 1,205,554 | -0.13(-0.46%) |
Aug 29, 2022 | 30.76 | 32.61 | 26.78 | 28.25 | 1,250,762 | -2.80(-9.02%) |
Aug 26, 2022 | 32.18 | 32.70 | 30.72 | 31.05 | 517,176 | -1.28(-3.96%) |
Aug 25, 2022 | 34.47 | 34.85 | 31.70 | 32.33 | 335,617 | -1.94(-5.66%) |
Aug 24, 2022 | 33.21 | 35.19 | 33.11 | 34.27 | 650,462 | +1.85(+5.71%) |
Aug 23, 2022 | 32.10 | 32.88 | 30.34 | 32.42 | 690,515 | +0.59(+1.85%) |
Aug 22, 2022 | 31.45 | 32.36 | 30.94 | 31.83 | 816,420 | -0.17(-0.53%) |
Aug 19, 2022 | 28.22 | 32.37 | 28.22 | 32.00 | 1,073,070 | +2.91(+10.00%) |
Aug 18, 2022 | 28.90 | 29.12 | 26.76 | 29.09 | 687,773 | +0.33(+1.15%) |
Aug 17, 2022 | 29.50 | 30.17 | 28.17 | 28.76 | 530,546 | -1.33(-4.42%) |
Aug 16, 2022 | 33.69 | 34.03 | 29.89 | 30.09 | 562,261 | -3.65(-10.82%) |
Aug 15, 2022 | 33.66 | 34.04 | 32.50 | 33.74 | 388,427 | -0.03(-0.09%) |
Aug 12, 2022 | 32.29 | 35.03 | 32.29 | 33.77 | 520,202 | +1.26(+3.88%) |
Aug 11, 2022 | 33.64 | 34.52 | 31.28 | 32.51 | 1,127,328 | -1.54(-4.52%) |
Aug 10, 2022 | 31.78 | 34.48 | 31.30 | 34.05 | 778,412 | +3.70(+12.19%) |
Aug 09, 2022 | 29.11 | 31.46 | 28.70 | 30.35 | 674,804 | -1.08(-3.44%) |
Aug 08, 2022 | 31.04 | 33.17 | 30.06 | 31.43 | 854,784 | +0.26(+0.83%) |
Aug 05, 2022 | 28.75 | 31.25 | 27.14 | 31.17 | 852,621 | +3.04(+10.81%) |
Aug 04, 2022 | 27.42 | 29.00 | 27.01 | 28.13 | 997,679 | +1.45(+5.43%) |
Aug 03, 2022 | 26.55 | 27.20 | 24.70 | 26.68 | 1,094,069 | +3.93(+17.27%) |
Aug 02, 2022 | 21.25 | 23.28 | 21.25 | 22.75 | 442,932 | +1.27(+5.91%) |
Aug 01, 2022 | 21.80 | 22.57 | 21.02 | 21.48 | 465,018 | -0.55(-2.50%) |
Jul 29, 2022 | 22.13 | 22.13 | 21.35 | 22.03 | 336,891 | -0.28(-1.26%) |
Jul 28, 2022 | 23.13 | 23.13 | 20.88 | 22.31 | 546,942 | -0.55(-2.41%) |
Jul 27, 2022 | 22.48 | 23.35 | 21.65 | 22.86 | 775,916 | +0.71(+3.21%) |
Jul 26, 2022 | 20.80 | 23.02 | 20.43 | 22.15 | 475,966 | +1.24(+5.93%) |
Jul 25, 2022 | 21.73 | 21.73 | 20.33 | 20.91 | 332,754 | -0.80(-3.68%) |
Jul 22, 2022 | 22.92 | 23.27 | 21.50 | 21.71 | 578,142 | -1.04(-4.57%) |
Jul 21, 2022 | 23.26 | 23.62 | 22.58 | 22.75 | 710,003 | -0.59(-2.53%) |
Jul 20, 2022 | 22.90 | 23.96 | 22.31 | 23.34 | 751,334 | +0.45(+1.97%) |
Jul 19, 2022 | 21.30 | 22.90 | 21.01 | 22.89 | 928,264 | +1.84(+8.74%) |
Jul 18, 2022 | 23.78 | 24.21 | 21.00 | 21.05 | 751,059 | -2.18(-9.38%) |
Jul 15, 2022 | 24.31 | 24.47 | 22.31 | 23.23 | 557,559 | -0.74(-3.09%) |
Jul 14, 2022 | 23.97 | 24.71 | 23.53 | 23.97 | 445,519 | -0.14(-0.58%) |
Jul 13, 2022 | 22.32 | 24.32 | 22.02 | 24.11 | 425,900 | +1.27(+5.56%) |
Jul 12, 2022 | 24.07 | 24.10 | 21.66 | 22.84 | 654,143 | -1.09(-4.55%) |
Jul 11, 2022 | 25.94 | 25.94 | 23.47 | 23.93 | 831,727 | -2.43(-9.22%) |
Jul 08, 2022 | 25.02 | 26.45 | 24.56 | 26.36 | 446,781 | +1.05(+4.15%) |
Jul 07, 2022 | 23.74 | 25.40 | 23.70 | 25.31 | 661,441 | +1.72(+7.29%) |
Jul 06, 2022 | 23.70 | 25.15 | 23.41 | 23.59 | 588,028 | -0.07(-0.30%) |
Jul 05, 2022 | 20.60 | 23.69 | 20.29 | 23.66 | 712,187 | +2.56(+12.13%) |