Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.57 | 29.17 | 27.57 | 28.26 | 265,680 | +0.49(+1.76%) |
Sep 29, 2022 | 29.00 | 29.00 | 27.34 | 27.77 | 210,181 | -1.73(-5.86%) |
Sep 28, 2022 | 27.93 | 29.56 | 27.71 | 29.50 | 171,206 | +1.87(+6.77%) |
Sep 27, 2022 | 26.81 | 27.71 | 26.81 | 27.63 | 301,511 | +1.12(+4.22%) |
Sep 26, 2022 | 26.42 | 27.16 | 26.24 | 26.51 | 142,685 | -0.01(-0.04%) |
Sep 23, 2022 | 27.25 | 27.45 | 26.05 | 26.52 | 188,809 | -0.94(-3.42%) |
Sep 22, 2022 | 27.91 | 28.00 | 27.14 | 27.46 | 127,867 | -0.60(-2.14%) |
Sep 21, 2022 | 28.57 | 29.16 | 27.99 | 28.06 | 173,598 | -0.04(-0.14%) |
Sep 20, 2022 | 28.94 | 28.94 | 27.57 | 28.10 | 183,256 | -1.09(-3.73%) |
Sep 19, 2022 | 28.47 | 29.29 | 28.26 | 29.19 | 114,116 | +0.38(+1.32%) |
Sep 16, 2022 | 29.03 | 29.16 | 28.05 | 28.81 | 293,136 | -0.59(-2.01%) |
Sep 15, 2022 | 29.63 | 29.99 | 28.83 | 29.40 | 154,568 | -0.44(-1.47%) |
Sep 14, 2022 | 29.65 | 29.91 | 28.65 | 29.84 | 200,455 | +0.32(+1.08%) |
Sep 13, 2022 | 30.77 | 30.77 | 29.50 | 29.52 | 152,534 | -2.03(-6.43%) |
Sep 12, 2022 | 31.72 | 31.80 | 30.83 | 31.55 | 136,890 | -0.19(-0.60%) |
Sep 09, 2022 | 31.16 | 32.18 | 31.05 | 31.74 | 111,641 | +0.79(+2.55%) |
Sep 08, 2022 | 30.69 | 31.03 | 29.96 | 30.95 | 214,202 | -0.01(-0.03%) |
Sep 07, 2022 | 30.14 | 31.06 | 29.96 | 30.96 | 139,818 | +0.84(+2.79%) |
Sep 06, 2022 | 30.42 | 30.42 | 29.61 | 30.12 | 104,195 | -0.21(-0.69%) |
Sep 02, 2022 | 30.61 | 31.11 | 30.22 | 30.33 | 113,565 | +0.04(+0.13%) |
Sep 01, 2022 | 30.74 | 31.15 | 29.83 | 30.29 | 237,689 | -0.49(-1.59%) |
Aug 31, 2022 | 31.90 | 31.95 | 30.74 | 30.78 | 176,970 | -1.16(-3.63%) |
Aug 30, 2022 | 31.43 | 32.00 | 30.55 | 31.94 | 249,327 | +0.38(+1.20%) |
Aug 29, 2022 | 31.88 | 32.01 | 31.14 | 31.56 | 254,122 | -0.41(-1.28%) |
Aug 26, 2022 | 33.03 | 33.03 | 31.73 | 31.97 | 312,362 | -0.83(-2.53%) |
Aug 25, 2022 | 33.00 | 34.68 | 31.31 | 32.80 | 685,392 | +1.85(+5.98%) |
Aug 24, 2022 | 31.00 | 31.63 | 30.63 | 30.95 | 179,377 | +0.16(+0.52%) |
Aug 23, 2022 | 30.16 | 31.23 | 29.28 | 30.79 | 174,634 | +0.64(+2.12%) |
Aug 22, 2022 | 31.16 | 31.36 | 29.84 | 30.15 | 201,194 | -1.53(-4.83%) |
Aug 19, 2022 | 31.80 | 31.92 | 31.25 | 31.68 | 90,594 | -0.60(-1.87%) |
Aug 18, 2022 | 32.40 | 32.40 | 31.34 | 32.28 | 111,167 | -0.08(-0.23%) |
Aug 17, 2022 | 31.72 | 32.39 | 31.53 | 32.36 | 113,700 | +0.64(+2.02%) |
Aug 16, 2022 | 31.52 | 31.98 | 31.14 | 31.72 | 112,868 | +0.20(+0.63%) |
Aug 15, 2022 | 30.71 | 31.61 | 30.47 | 31.52 | 98,273 | +0.63(+2.04%) |
Aug 12, 2022 | 30.38 | 31.09 | 30.15 | 30.89 | 99,967 | +0.58(+1.91%) |
Aug 11, 2022 | 30.22 | 30.61 | 30.04 | 30.31 | 72,282 | +0.41(+1.37%) |
Aug 10, 2022 | 29.90 | 30.45 | 29.84 | 29.90 | 179,527 | +0.52(+1.77%) |
Aug 09, 2022 | 29.39 | 29.62 | 28.97 | 29.38 | 66,305 | -0.21(-0.71%) |
Aug 08, 2022 | 29.99 | 30.15 | 29.41 | 29.59 | 84,633 | +0.03(+0.10%) |
Aug 05, 2022 | 29.34 | 29.85 | 29.24 | 29.56 | 100,034 | +0.17(+0.58%) |
Aug 04, 2022 | 29.91 | 30.65 | 29.16 | 29.39 | 161,106 | -0.30(-1.01%) |
Aug 03, 2022 | 29.48 | 30.09 | 28.86 | 29.69 | 208,857 | +0.58(+1.99%) |
Aug 02, 2022 | 28.67 | 29.32 | 28.38 | 29.11 | 236,487 | +0.43(+1.50%) |
Aug 01, 2022 | 28.12 | 28.81 | 27.42 | 28.68 | 118,335 | +0.55(+1.96%) |
Jul 29, 2022 | 27.30 | 28.29 | 27.16 | 28.13 | 100,129 | +1.03(+3.80%) |
Jul 28, 2022 | 26.73 | 27.37 | 26.69 | 27.10 | 66,954 | +0.59(+2.23%) |
Jul 27, 2022 | 26.35 | 26.85 | 25.93 | 26.51 | 137,638 | +0.48(+1.84%) |
Jul 26, 2022 | 26.39 | 26.39 | 25.72 | 26.03 | 111,011 | +0.02(+0.08%) |
Jul 25, 2022 | 26.00 | 26.32 | 25.65 | 26.01 | 103,833 | +0.15(+0.58%) |
Jul 22, 2022 | 25.93 | 26.35 | 25.56 | 25.86 | 97,991 | -0.06(-0.23%) |
Jul 21, 2022 | 25.76 | 25.99 | 25.27 | 25.92 | 100,674 | +0.12(+0.47%) |
Jul 20, 2022 | 25.48 | 25.87 | 25.26 | 25.80 | 118,249 | +0.31(+1.22%) |
Jul 19, 2022 | 25.16 | 25.74 | 25.16 | 25.49 | 149,055 | +0.46(+1.84%) |
Jul 18, 2022 | 24.55 | 25.32 | 24.55 | 25.03 | 160,157 | +0.94(+3.90%) |
Jul 15, 2022 | 23.94 | 24.35 | 23.51 | 24.09 | 143,219 | +0.67(+2.86%) |
Jul 14, 2022 | 23.14 | 23.51 | 22.77 | 23.42 | 107,021 | -0.10(-0.43%) |
Jul 13, 2022 | 23.38 | 23.82 | 23.08 | 23.52 | 109,283 | -0.13(-0.55%) |
Jul 12, 2022 | 24.56 | 25.49 | 23.57 | 23.65 | 192,112 | -1.05(-4.25%) |
Jul 11, 2022 | 22.80 | 26.17 | 22.80 | 24.70 | 385,833 | +1.85(+8.10%) |
Jul 08, 2022 | 22.80 | 23.06 | 22.62 | 22.85 | 123,969 | +0.11(+0.48%) |
Jul 07, 2022 | 21.97 | 22.89 | 21.97 | 22.74 | 168,133 | +1.06(+4.89%) |
Jul 06, 2022 | 22.00 | 22.98 | 21.50 | 21.68 | 130,532 | -0.52(-2.34%) |
Jul 05, 2022 | 22.15 | 22.54 | 21.97 | 22.20 | 143,531 | -0.52(-2.29%) |