Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.15 | 24.18 | 23.08 | 23.46 | 2,251,970 | +0.44(+1.90%) |
Sep 29, 2022 | 22.86 | 23.06 | 22.44 | 23.02 | 2,851,993 | -0.30(-1.27%) |
Sep 28, 2022 | 23.00 | 23.70 | 22.75 | 23.32 | 3,616,341 | +0.38(+1.66%) |
Sep 27, 2022 | 23.19 | 23.51 | 22.70 | 22.93 | 4,036,138 | +0.15(+0.67%) |
Sep 26, 2022 | 23.76 | 24.15 | 22.76 | 22.78 | 3,820,428 | -1.23(-5.11%) |
Sep 23, 2022 | 24.60 | 24.91 | 23.60 | 24.01 | 3,429,716 | -1.35(-5.33%) |
Sep 22, 2022 | 26.86 | 26.92 | 25.35 | 25.36 | 3,083,414 | -1.42(-5.29%) |
Sep 21, 2022 | 27.78 | 28.53 | 26.74 | 26.78 | 3,565,679 | -2.46(-8.43%) |
Sep 20, 2022 | 30.18 | 30.21 | 28.50 | 29.24 | 2,021,866 | -1.62(-5.24%) |
Sep 19, 2022 | 29.34 | 30.99 | 29.05 | 30.86 | 1,486,473 | +0.89(+2.98%) |
Sep 16, 2022 | 31.41 | 31.42 | 29.54 | 29.97 | 3,100,613 | -2.21(-6.86%) |
Sep 15, 2022 | 32.20 | 33.12 | 31.90 | 32.17 | 1,106,665 | -0.12(-0.38%) |
Sep 14, 2022 | 33.07 | 33.11 | 31.78 | 32.30 | 1,201,187 | -0.90(-2.72%) |
Sep 13, 2022 | 33.64 | 34.05 | 32.95 | 33.20 | 1,465,099 | -1.65(-4.72%) |
Sep 12, 2022 | 34.54 | 35.18 | 34.43 | 34.85 | 1,333,966 | +0.85(+2.49%) |
Sep 09, 2022 | 33.43 | 34.26 | 33.43 | 34.00 | 1,142,355 | +1.00(+3.03%) |
Sep 08, 2022 | 32.17 | 33.30 | 32.06 | 33.00 | 1,109,845 | +0.33(+1.02%) |
Sep 07, 2022 | 31.17 | 32.68 | 30.99 | 32.67 | 950,974 | +1.33(+4.25%) |
Sep 06, 2022 | 32.01 | 32.37 | 30.95 | 31.34 | 985,479 | -0.30(-0.93%) |
Sep 02, 2022 | 32.48 | 32.67 | 31.39 | 31.63 | 982,646 | -0.16(-0.51%) |
Sep 01, 2022 | 31.70 | 31.81 | 31.10 | 31.79 | 959,244 | -0.30(-0.95%) |
Aug 31, 2022 | 32.84 | 32.89 | 31.98 | 32.10 | 1,208,989 | -0.62(-1.89%) |
Aug 30, 2022 | 33.91 | 34.04 | 32.41 | 32.72 | 1,185,071 | -0.95(-2.83%) |
Aug 29, 2022 | 33.50 | 33.94 | 33.33 | 33.67 | 941,453 | -0.36(-1.06%) |
Aug 26, 2022 | 35.52 | 35.90 | 33.94 | 34.03 | 1,029,278 | -1.47(-4.13%) |
Aug 25, 2022 | 34.81 | 35.51 | 34.81 | 35.50 | 652,069 | +0.93(+2.70%) |
Aug 24, 2022 | 34.73 | 34.73 | 34.21 | 34.56 | 795,875 | -0.27(-0.76%) |
Aug 23, 2022 | 34.36 | 35.07 | 34.31 | 34.83 | 913,759 | +0.77(+2.26%) |
Aug 22, 2022 | 34.30 | 34.37 | 33.58 | 34.06 | 999,280 | -0.91(-2.61%) |
Aug 19, 2022 | 35.14 | 35.35 | 34.64 | 34.97 | 1,328,599 | -0.42(-1.18%) |
Aug 18, 2022 | 35.03 | 35.45 | 34.71 | 35.39 | 832,464 | +0.61(+1.75%) |
Aug 17, 2022 | 34.93 | 34.95 | 34.36 | 34.78 | 1,057,116 | -0.80(-2.25%) |
Aug 16, 2022 | 34.55 | 35.94 | 34.45 | 35.58 | 1,381,132 | +0.96(+2.78%) |
Aug 15, 2022 | 34.17 | 34.77 | 33.95 | 34.62 | 892,693 | -0.27(-0.76%) |
Aug 12, 2022 | 34.31 | 34.92 | 34.04 | 34.89 | 771,871 | +0.87(+2.55%) |
Aug 11, 2022 | 33.83 | 34.72 | 33.81 | 34.02 | 1,220,390 | +0.59(+1.75%) |
Aug 10, 2022 | 33.12 | 33.76 | 32.89 | 33.43 | 1,149,036 | +0.89(+2.73%) |
Aug 09, 2022 | 32.57 | 32.74 | 32.15 | 32.55 | 980,024 | +0.04(+0.12%) |
Aug 08, 2022 | 32.96 | 33.41 | 32.51 | 32.51 | 794,108 | -0.09(-0.26%) |
Aug 05, 2022 | 32.73 | 33.27 | 32.50 | 32.59 | 877,387 | -0.44(-1.34%) |
Aug 04, 2022 | 32.51 | 33.41 | 32.40 | 33.04 | 1,097,202 | +0.47(+1.45%) |
Aug 03, 2022 | 33.10 | 33.10 | 32.10 | 32.57 | 1,172,724 | -0.29(-0.89%) |
Aug 02, 2022 | 33.05 | 33.53 | 32.60 | 32.86 | 1,337,354 | -0.33(-1.00%) |
Aug 01, 2022 | 33.63 | 33.70 | 32.61 | 33.19 | 1,667,507 | -0.44(-1.32%) |
Jul 29, 2022 | 35.03 | 36.25 | 33.57 | 33.63 | 2,952,142 | +0.65(+1.98%) |
Jul 28, 2022 | 32.60 | 33.00 | 32.25 | 32.98 | 1,577,749 | +0.64(+1.99%) |
Jul 27, 2022 | 32.27 | 32.50 | 31.68 | 32.34 | 1,678,649 | +0.19(+0.59%) |
Jul 26, 2022 | 32.14 | 32.49 | 31.88 | 32.15 | 913,017 | -0.16(-0.50%) |
Jul 25, 2022 | 32.12 | 32.38 | 31.62 | 32.31 | 1,162,397 | +0.60(+1.88%) |
Jul 22, 2022 | 32.48 | 32.79 | 31.56 | 31.71 | 1,509,221 | -0.42(-1.29%) |
Jul 21, 2022 | 31.70 | 32.31 | 31.35 | 32.13 | 1,171,209 | +0.20(+0.62%) |
Jul 20, 2022 | 31.85 | 32.40 | 31.43 | 31.93 | 1,278,923 | -0.08(-0.24%) |
Jul 19, 2022 | 30.63 | 32.33 | 30.49 | 32.01 | 2,334,355 | +1.88(+6.24%) |
Jul 18, 2022 | 30.14 | 31.03 | 30.05 | 30.13 | 1,208,193 | +0.35(+1.17%) |
Jul 15, 2022 | 30.11 | 30.21 | 29.31 | 29.78 | 933,427 | +0.47(+1.61%) |
Jul 14, 2022 | 28.99 | 29.35 | 28.58 | 29.31 | 1,195,718 | -0.60(-2.02%) |
Jul 13, 2022 | 29.27 | 30.03 | 28.96 | 29.91 | 1,037,209 | -0.05(-0.16%) |
Jul 12, 2022 | 29.14 | 30.58 | 29.14 | 29.96 | 1,361,386 | +0.58(+1.96%) |
Jul 11, 2022 | 29.06 | 29.74 | 28.93 | 29.38 | 732,854 | -0.14(-0.48%) |
Jul 08, 2022 | 30.14 | 30.14 | 29.05 | 29.52 | 1,172,683 | -0.16(-0.54%) |
Jul 07, 2022 | 28.87 | 30.16 | 28.86 | 29.68 | 1,523,377 | +1.12(+3.94%) |
Jul 06, 2022 | 28.28 | 28.70 | 27.55 | 28.56 | 1,277,944 | +0.12(+0.43%) |
Jul 05, 2022 | 28.62 | 28.79 | 27.48 | 28.44 | 1,326,072 | -1.30(-4.39%) |