Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.00 | 64.00 | 58.83 | 60.63 | 1,776,063 | +1.16(+1.95%) |
Sep 29, 2022 | 56.25 | 61.20 | 55.52 | 59.47 | 3,948,569 | +1.47(+2.53%) |
Sep 28, 2022 | 48.10 | 59.17 | 47.91 | 58.00 | 10,945,229 | +27.07(+87.52%) |
Sep 27, 2022 | 29.00 | 31.02 | 28.99 | 30.93 | 542,668 | +1.92(+6.62%) |
Sep 26, 2022 | 30.61 | 31.65 | 29.00 | 29.01 | 369,409 | -1.73(-5.63%) |
Sep 23, 2022 | 29.86 | 30.82 | 29.49 | 30.74 | 582,453 | +0.70(+2.33%) |
Sep 22, 2022 | 30.94 | 31.24 | 29.27 | 30.04 | 717,734 | -1.27(-4.06%) |
Sep 21, 2022 | 30.83 | 32.12 | 30.16 | 31.31 | 808,659 | +0.70(+2.29%) |
Sep 20, 2022 | 30.06 | 30.90 | 30.02 | 30.61 | 371,356 | +0.25(+0.82%) |
Sep 19, 2022 | 28.94 | 30.89 | 28.94 | 30.36 | 310,646 | +0.92(+3.12%) |
Sep 16, 2022 | 29.30 | 29.69 | 28.49 | 29.44 | 1,010,375 | -0.56(-1.87%) |
Sep 15, 2022 | 29.25 | 30.41 | 29.10 | 30.00 | 382,570 | +0.63(+2.15%) |
Sep 14, 2022 | 28.09 | 29.43 | 27.76 | 29.37 | 670,237 | +1.37(+4.89%) |
Sep 13, 2022 | 28.82 | 29.02 | 27.50 | 28.00 | 841,400 | -1.65(-5.56%) |
Sep 12, 2022 | 29.20 | 29.70 | 28.54 | 29.65 | 330,349 | +0.60(+2.07%) |
Sep 09, 2022 | 29.38 | 29.99 | 28.64 | 29.05 | 984,732 | -0.04(-0.14%) |
Sep 08, 2022 | 26.54 | 29.10 | 26.52 | 29.09 | 546,565 | +2.32(+8.67%) |
Sep 07, 2022 | 25.13 | 26.80 | 25.02 | 26.77 | 579,466 | +1.61(+6.40%) |
Sep 06, 2022 | 26.93 | 27.43 | 25.02 | 25.16 | 426,852 | -1.75(-6.50%) |
Sep 02, 2022 | 28.15 | 28.15 | 26.60 | 26.91 | 577,653 | -0.62(-2.25%) |
Sep 01, 2022 | 27.23 | 27.56 | 26.66 | 27.53 | 419,327 | -0.04(-0.15%) |
Aug 31, 2022 | 28.45 | 28.72 | 27.35 | 27.57 | 365,497 | -0.42(-1.50%) |
Aug 30, 2022 | 28.68 | 28.86 | 27.30 | 27.99 | 935,187 | -0.31(-1.10%) |
Aug 29, 2022 | 27.45 | 29.06 | 27.45 | 28.30 | 316,134 | +0.32(+1.14%) |
Aug 26, 2022 | 30.11 | 30.76 | 27.94 | 27.98 | 389,358 | -2.30(-7.60%) |
Aug 25, 2022 | 31.39 | 31.39 | 30.21 | 30.28 | 308,610 | -0.83(-2.67%) |
Aug 24, 2022 | 30.12 | 31.68 | 29.61 | 31.11 | 293,092 | +0.86(+2.84%) |
Aug 23, 2022 | 29.83 | 30.67 | 29.51 | 30.25 | 273,027 | +0.41(+1.37%) |
Aug 22, 2022 | 29.96 | 30.50 | 29.44 | 29.84 | 199,256 | -0.57(-1.87%) |
Aug 19, 2022 | 30.65 | 31.00 | 30.10 | 30.41 | 281,524 | -0.96(-3.06%) |
Aug 18, 2022 | 31.39 | 32.65 | 30.48 | 31.37 | 235,835 | -0.24(-0.76%) |
Aug 17, 2022 | 31.67 | 32.16 | 31.39 | 31.61 | 179,041 | -0.51(-1.59%) |
Aug 16, 2022 | 32.66 | 32.73 | 31.49 | 32.12 | 232,999 | -0.54(-1.65%) |
Aug 15, 2022 | 31.74 | 32.87 | 31.53 | 32.66 | 194,189 | +0.47(+1.46%) |
Aug 12, 2022 | 31.62 | 32.39 | 30.50 | 32.19 | 346,698 | +0.91(+2.91%) |
Aug 11, 2022 | 32.00 | 32.37 | 30.66 | 31.28 | 435,555 | -0.50(-1.57%) |
Aug 10, 2022 | 31.43 | 32.11 | 30.12 | 31.78 | 403,982 | +1.50(+4.95%) |
Aug 09, 2022 | 33.19 | 33.19 | 29.29 | 30.28 | 335,598 | -2.73(-8.27%) |
Aug 08, 2022 | 33.17 | 33.81 | 32.52 | 33.01 | 294,058 | -0.10(-0.30%) |
Aug 05, 2022 | 31.48 | 33.16 | 30.06 | 33.11 | 238,694 | +0.85(+2.63%) |
Aug 04, 2022 | 30.96 | 32.51 | 30.91 | 32.26 | 370,536 | +1.34(+4.33%) |
Aug 03, 2022 | 30.42 | 31.85 | 30.42 | 30.92 | 213,614 | +1.18(+3.97%) |
Aug 02, 2022 | 29.38 | 30.25 | 29.18 | 29.74 | 167,969 | +0.04(+0.13%) |
Aug 01, 2022 | 30.52 | 31.21 | 29.51 | 29.70 | 278,697 | -1.36(-4.38%) |
Jul 29, 2022 | 31.52 | 31.52 | 30.27 | 31.06 | 184,808 | -0.67(-2.11%) |
Jul 28, 2022 | 31.99 | 31.99 | 30.68 | 31.73 | 174,399 | -0.12(-0.38%) |
Jul 27, 2022 | 31.25 | 32.00 | 30.78 | 31.85 | 229,644 | +0.84(+2.71%) |
Jul 26, 2022 | 30.67 | 31.70 | 30.10 | 31.01 | 290,903 | +0.13(+0.42%) |
Jul 25, 2022 | 30.97 | 31.23 | 30.26 | 30.88 | 209,910 | -0.13(-0.42%) |
Jul 22, 2022 | 32.91 | 33.06 | 30.82 | 31.01 | 593,743 | -1.85(-5.63%) |
Jul 21, 2022 | 32.47 | 32.98 | 31.73 | 32.86 | 211,604 | +0.32(+0.98%) |
Jul 20, 2022 | 31.54 | 33.15 | 31.53 | 32.54 | 374,253 | +1.19(+3.80%) |
Jul 19, 2022 | 30.53 | 32.11 | 29.49 | 31.35 | 286,200 | +1.35(+4.50%) |
Jul 18, 2022 | 31.09 | 31.38 | 29.62 | 30.00 | 273,926 | -0.71(-2.31%) |
Jul 15, 2022 | 31.05 | 31.05 | 29.73 | 30.71 | 209,014 | +0.21(+0.69%) |
Jul 14, 2022 | 29.96 | 30.75 | 29.11 | 30.50 | 289,638 | +0.01(+0.03%) |
Jul 13, 2022 | 29.25 | 31.03 | 28.81 | 30.49 | 238,786 | +0.34(+1.13%) |
Jul 12, 2022 | 29.96 | 30.49 | 29.02 | 30.15 | 176,173 | +0.19(+0.63%) |
Jul 11, 2022 | 31.03 | 31.05 | 29.80 | 29.96 | 288,073 | -1.53(-4.86%) |
Jul 08, 2022 | 30.39 | 31.67 | 30.10 | 31.49 | 202,213 | +0.77(+2.51%) |
Jul 07, 2022 | 29.78 | 31.23 | 29.61 | 30.72 | 289,627 | +1.12(+3.78%) |
Jul 06, 2022 | 29.69 | 31.42 | 29.33 | 29.60 | 305,623 | -0.09(-0.30%) |
Jul 05, 2022 | 27.29 | 29.69 | 27.15 | 29.69 | 325,197 | +1.80(+6.45%) |