Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.49 | 38.68 | 35.78 | 37.02 | 1,392,680 | +0.83(+2.29%) |
Sep 29, 2022 | 34.99 | 36.25 | 34.17 | 36.19 | 519,833 | +1.42(+4.08%) |
Sep 28, 2022 | 33.69 | 35.23 | 33.43 | 34.77 | 488,205 | +1.54(+4.63%) |
Sep 27, 2022 | 31.78 | 33.44 | 31.50 | 33.23 | 381,525 | +1.45(+4.56%) |
Sep 26, 2022 | 32.20 | 32.83 | 31.64 | 31.78 | 383,627 | -0.12(-0.38%) |
Sep 23, 2022 | 29.96 | 32.22 | 29.96 | 31.90 | 510,200 | +1.36(+4.45%) |
Sep 22, 2022 | 29.80 | 30.73 | 28.65 | 30.54 | 319,944 | +0.66(+2.21%) |
Sep 21, 2022 | 32.74 | 32.74 | 29.84 | 29.88 | 421,838 | -2.34(-7.26%) |
Sep 20, 2022 | 33.72 | 34.10 | 31.89 | 32.22 | 729,104 | -1.51(-4.48%) |
Sep 19, 2022 | 33.94 | 34.53 | 32.79 | 33.73 | 576,209 | -0.34(-1.00%) |
Sep 16, 2022 | 33.71 | 34.26 | 32.96 | 34.07 | 1,109,485 | -0.32(-0.93%) |
Sep 15, 2022 | 33.10 | 34.48 | 32.65 | 34.39 | 903,357 | +1.29(+3.90%) |
Sep 14, 2022 | 31.06 | 33.20 | 31.00 | 33.10 | 765,221 | +2.05(+6.60%) |
Sep 13, 2022 | 31.60 | 32.07 | 30.79 | 31.05 | 188,041 | -1.18(-3.66%) |
Sep 12, 2022 | 31.93 | 32.45 | 30.43 | 32.23 | 234,211 | +0.34(+1.07%) |
Sep 09, 2022 | 32.35 | 32.58 | 31.70 | 31.89 | 590,593 | -0.11(-0.34%) |
Sep 08, 2022 | 30.07 | 32.30 | 30.07 | 32.00 | 334,924 | +1.74(+5.75%) |
Sep 07, 2022 | 30.98 | 31.74 | 29.80 | 30.26 | 501,101 | -0.63(-2.04%) |
Sep 06, 2022 | 30.20 | 31.28 | 29.63 | 30.89 | 308,894 | +1.17(+3.94%) |
Sep 02, 2022 | 30.22 | 30.82 | 29.53 | 29.72 | 164,271 | -0.27(-0.90%) |
Sep 01, 2022 | 29.02 | 30.17 | 28.48 | 29.99 | 301,568 | +0.85(+2.92%) |
Aug 31, 2022 | 28.33 | 29.43 | 27.77 | 29.14 | 292,275 | +0.70(+2.46%) |
Aug 30, 2022 | 30.34 | 30.38 | 28.08 | 28.44 | 154,077 | -1.95(-6.42%) |
Aug 29, 2022 | 29.11 | 30.94 | 28.90 | 30.39 | 206,992 | +0.90(+3.05%) |
Aug 26, 2022 | 30.96 | 31.65 | 29.35 | 29.49 | 200,891 | -1.60(-5.15%) |
Aug 25, 2022 | 32.64 | 33.82 | 30.46 | 31.09 | 612,235 | -1.17(-3.63%) |
Aug 24, 2022 | 31.32 | 32.49 | 30.78 | 32.26 | 231,973 | +0.87(+2.77%) |
Aug 23, 2022 | 30.17 | 31.50 | 30.14 | 31.39 | 305,977 | +1.41(+4.70%) |
Aug 22, 2022 | 28.53 | 30.26 | 28.26 | 29.98 | 589,846 | +0.97(+3.34%) |
Aug 19, 2022 | 27.95 | 29.13 | 27.29 | 29.01 | 216,817 | +0.72(+2.55%) |
Aug 18, 2022 | 28.10 | 28.43 | 27.36 | 28.29 | 302,525 | -0.02(-0.07%) |
Aug 17, 2022 | 28.15 | 28.90 | 28.00 | 28.31 | 364,963 | -0.14(-0.49%) |
Aug 16, 2022 | 29.13 | 29.36 | 28.11 | 28.45 | 187,714 | -0.69(-2.37%) |
Aug 15, 2022 | 29.10 | 30.95 | 29.07 | 29.14 | 331,527 | +0.04(+0.14%) |
Aug 12, 2022 | 28.01 | 30.23 | 27.70 | 29.10 | 401,908 | +1.28(+4.60%) |
Aug 11, 2022 | 29.27 | 30.08 | 27.79 | 27.82 | 258,926 | -1.46(-4.99%) |
Aug 10, 2022 | 27.79 | 29.66 | 27.74 | 29.28 | 249,311 | +2.03(+7.45%) |
Aug 09, 2022 | 27.93 | 27.96 | 26.00 | 27.25 | 174,058 | -0.25(-0.91%) |
Aug 08, 2022 | 26.47 | 28.14 | 26.21 | 27.50 | 302,267 | +1.32(+5.04%) |
Aug 05, 2022 | 24.86 | 26.30 | 24.36 | 26.18 | 226,861 | +1.18(+4.72%) |
Aug 04, 2022 | 24.87 | 25.25 | 24.69 | 25.00 | 162,971 | +0.40(+1.63%) |
Aug 03, 2022 | 25.08 | 25.96 | 24.57 | 24.60 | 120,277 | -0.07(-0.28%) |
Aug 02, 2022 | 24.63 | 24.90 | 24.21 | 24.67 | 168,091 | +0.01(+0.04%) |
Aug 01, 2022 | 25.39 | 26.18 | 24.25 | 24.66 | 191,118 | -0.94(-3.67%) |
Jul 29, 2022 | 25.64 | 25.95 | 24.60 | 25.60 | 195,586 | -0.26(-1.01%) |
Jul 28, 2022 | 25.76 | 26.19 | 24.67 | 25.86 | 164,341 | +0.27(+1.06%) |
Jul 27, 2022 | 24.31 | 25.65 | 23.91 | 25.59 | 159,500 | +1.24(+5.09%) |
Jul 26, 2022 | 24.20 | 24.86 | 23.46 | 24.35 | 209,513 | +0.21(+0.87%) |
Jul 25, 2022 | 23.67 | 24.33 | 23.20 | 24.14 | 146,388 | +0.43(+1.81%) |
Jul 22, 2022 | 24.79 | 24.90 | 23.70 | 23.71 | 175,215 | -0.92(-3.74%) |
Jul 21, 2022 | 23.78 | 24.77 | 23.60 | 24.63 | 174,504 | +0.93(+3.92%) |
Jul 20, 2022 | 23.41 | 24.54 | 23.13 | 23.70 | 154,714 | +0.42(+1.80%) |
Jul 19, 2022 | 21.89 | 23.34 | 21.89 | 23.28 | 126,985 | +1.52(+6.99%) |
Jul 18, 2022 | 22.85 | 23.15 | 21.71 | 21.76 | 186,170 | -0.71(-3.16%) |
Jul 15, 2022 | 21.68 | 22.55 | 21.03 | 22.47 | 248,870 | +0.97(+4.51%) |
Jul 14, 2022 | 21.07 | 21.93 | 20.79 | 21.50 | 242,906 | +0.34(+1.61%) |
Jul 13, 2022 | 18.72 | 21.30 | 18.49 | 21.16 | 474,096 | +2.11(+11.08%) |
Jul 12, 2022 | 19.21 | 19.35 | 18.21 | 19.05 | 265,598 | -0.03(-0.16%) |
Jul 11, 2022 | 18.72 | 19.49 | 18.27 | 19.08 | 268,290 | +0.17(+0.90%) |
Jul 08, 2022 | 19.30 | 19.59 | 18.61 | 18.91 | 231,456 | -0.39(-2.02%) |
Jul 07, 2022 | 19.18 | 19.88 | 18.99 | 19.30 | 361,498 | +0.19(+0.99%) |
Jul 06, 2022 | 19.18 | 19.88 | 18.48 | 19.11 | 314,148 | -0.14(-0.73%) |
Jul 05, 2022 | 18.18 | 19.88 | 18.18 | 19.25 | 562,998 | +0.95(+5.19%) |