Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.77 | 30.95 | 28.43 | 28.48 | 1,511,451 | -1.45(-4.84%) |
Sep 29, 2022 | 31.24 | 31.36 | 29.64 | 29.93 | 1,074,108 | -1.73(-5.46%) |
Sep 28, 2022 | 29.68 | 32.21 | 29.68 | 31.66 | 1,255,709 | +2.35(+8.02%) |
Sep 27, 2022 | 29.70 | 30.24 | 28.64 | 29.31 | 876,578 | +0.56(+1.95%) |
Sep 26, 2022 | 28.90 | 30.39 | 28.58 | 28.75 | 941,185 | -0.16(-0.55%) |
Sep 23, 2022 | 29.07 | 29.68 | 28.21 | 28.91 | 1,002,506 | -0.21(-0.72%) |
Sep 22, 2022 | 29.98 | 30.05 | 28.49 | 29.12 | 971,892 | -1.11(-3.67%) |
Sep 21, 2022 | 31.95 | 32.79 | 30.23 | 30.23 | 1,150,880 | -1.75(-5.47%) |
Sep 20, 2022 | 30.94 | 32.47 | 30.94 | 31.98 | 1,539,448 | +0.52(+1.65%) |
Sep 19, 2022 | 30.23 | 31.56 | 29.17 | 31.46 | 2,075,793 | +0.78(+2.54%) |
Sep 16, 2022 | 32.57 | 32.95 | 30.18 | 30.68 | 1,674,176 | -2.81(-8.39%) |
Sep 15, 2022 | 33.37 | 35.32 | 32.81 | 33.49 | 1,413,220 | -0.18(-0.53%) |
Sep 14, 2022 | 32.82 | 33.71 | 31.80 | 33.67 | 1,060,177 | +0.71(+2.15%) |
Sep 13, 2022 | 34.59 | 34.89 | 32.74 | 32.96 | 988,185 | -3.90(-10.58%) |
Sep 12, 2022 | 36.00 | 36.90 | 35.59 | 36.86 | 610,950 | +0.96(+2.67%) |
Sep 09, 2022 | 34.63 | 35.99 | 34.17 | 35.90 | 755,059 | +1.90(+5.59%) |
Sep 08, 2022 | 31.68 | 34.23 | 31.30 | 34.00 | 1,196,623 | +1.61(+4.97%) |
Sep 07, 2022 | 31.13 | 32.79 | 30.82 | 32.39 | 880,645 | +1.20(+3.85%) |
Sep 06, 2022 | 30.84 | 31.69 | 30.12 | 31.19 | 933,019 | +0.43(+1.40%) |
Sep 02, 2022 | 32.83 | 32.84 | 30.51 | 30.76 | 1,396,802 | -1.50(-4.65%) |
Sep 01, 2022 | 32.51 | 32.58 | 31.01 | 32.26 | 1,222,915 | -0.73(-2.21%) |
Aug 31, 2022 | 33.61 | 34.04 | 32.57 | 32.99 | 870,867 | +0.08(+0.24%) |
Aug 30, 2022 | 34.29 | 34.51 | 32.54 | 32.91 | 801,716 | -0.89(-2.63%) |
Aug 29, 2022 | 34.26 | 35.71 | 33.77 | 33.80 | 675,379 | -1.09(-3.12%) |
Aug 26, 2022 | 38.43 | 38.87 | 34.74 | 34.89 | 863,529 | -3.79(-9.80%) |
Aug 25, 2022 | 38.66 | 39.13 | 37.84 | 38.68 | 668,539 | +0.65(+1.71%) |
Aug 24, 2022 | 35.67 | 38.78 | 35.67 | 38.03 | 940,915 | +2.60(+7.34%) |
Aug 23, 2022 | 35.09 | 36.17 | 34.24 | 35.43 | 1,069,228 | +0.42(+1.20%) |
Aug 22, 2022 | 35.43 | 36.41 | 34.58 | 35.01 | 976,426 | -1.33(-3.66%) |
Aug 19, 2022 | 38.38 | 39.11 | 36.25 | 36.34 | 852,054 | -3.03(-7.70%) |
Aug 18, 2022 | 40.61 | 41.10 | 38.52 | 39.37 | 1,747,354 | -3.52(-8.21%) |
Aug 17, 2022 | 45.65 | 46.58 | 42.51 | 42.89 | 2,107,402 | -3.48(-7.50%) |
Aug 16, 2022 | 47.41 | 47.41 | 45.21 | 46.37 | 999,695 | -1.21(-2.54%) |
Aug 15, 2022 | 48.00 | 49.10 | 46.05 | 47.58 | 856,266 | -0.66(-1.37%) |
Aug 12, 2022 | 48.51 | 49.03 | 47.02 | 48.24 | 811,456 | -0.08(-0.17%) |
Aug 11, 2022 | 47.54 | 53.77 | 47.54 | 48.32 | 2,397,682 | +1.38(+2.94%) |
Aug 10, 2022 | 46.27 | 47.35 | 44.80 | 46.94 | 1,220,720 | +2.00(+4.45%) |
Aug 09, 2022 | 43.58 | 47.18 | 42.05 | 44.94 | 2,680,363 | +1.45(+3.33%) |
Aug 08, 2022 | 42.63 | 45.86 | 41.77 | 43.49 | 1,846,288 | +0.87(+2.04%) |
Aug 05, 2022 | 41.03 | 42.90 | 39.86 | 42.62 | 677,109 | +0.06(+0.14%) |
Aug 04, 2022 | 42.46 | 42.88 | 41.40 | 42.56 | 918,468 | +0.16(+0.38%) |
Aug 03, 2022 | 41.20 | 42.65 | 41.20 | 42.40 | 1,036,517 | +1.60(+3.92%) |
Aug 02, 2022 | 39.13 | 41.72 | 39.12 | 40.80 | 682,952 | +0.96(+2.41%) |
Aug 01, 2022 | 39.82 | 40.59 | 39.09 | 39.84 | 741,619 | -0.31(-0.77%) |
Jul 29, 2022 | 39.66 | 40.31 | 38.40 | 40.15 | 1,100,564 | +0.25(+0.63%) |
Jul 28, 2022 | 38.54 | 40.37 | 37.66 | 39.90 | 1,415,051 | +1.49(+3.88%) |
Jul 27, 2022 | 36.49 | 38.44 | 35.84 | 38.41 | 1,128,228 | +2.49(+6.93%) |
Jul 26, 2022 | 34.93 | 36.37 | 34.27 | 35.92 | 916,299 | +0.50(+1.41%) |
Jul 25, 2022 | 35.94 | 35.94 | 34.35 | 35.42 | 815,356 | +0.31(+0.88%) |
Jul 22, 2022 | 36.88 | 37.27 | 34.65 | 35.11 | 1,748,165 | -1.58(-4.31%) |
Jul 21, 2022 | 35.00 | 37.24 | 34.59 | 36.69 | 2,513,266 | +2.04(+5.89%) |
Jul 20, 2022 | 37.26 | 38.58 | 34.59 | 34.65 | 2,997,012 | -2.02(-5.51%) |
Jul 19, 2022 | 36.54 | 37.00 | 35.56 | 36.67 | 1,293,763 | +1.31(+3.70%) |
Jul 18, 2022 | 36.78 | 38.72 | 34.95 | 35.36 | 1,777,515 | -0.54(-1.50%) |
Jul 15, 2022 | 33.87 | 36.15 | 33.30 | 35.90 | 9,266,883 | -7.39(-17.07%) |
Jul 14, 2022 | 46.78 | 47.12 | 42.40 | 43.29 | 1,400,205 | -3.63(-7.74%) |
Jul 13, 2022 | 45.98 | 48.32 | 45.13 | 46.92 | 779,338 | -0.76(-1.59%) |
Jul 12, 2022 | 47.43 | 49.62 | 46.21 | 47.68 | 759,020 | +0.63(+1.34%) |
Jul 11, 2022 | 51.51 | 51.93 | 46.81 | 47.05 | 1,147,307 | -4.65(-8.99%) |
Jul 08, 2022 | 50.80 | 52.93 | 50.62 | 51.70 | 2,128,910 | -0.89(-1.69%) |
Jul 07, 2022 | 49.43 | 52.79 | 49.09 | 52.59 | 1,666,505 | +3.01(+6.07%) |
Jul 06, 2022 | 49.77 | 53.31 | 49.44 | 49.58 | 1,417,406 | -0.41(-0.82%) |
Jul 05, 2022 | 46.67 | 50.16 | 44.89 | 49.99 | 1,309,982 | +3.13(+6.68%) |