Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.67 | 27.99 | 26.33 | 26.47 | 156,519 | -0.42(-1.56%) |
Sep 29, 2022 | 27.45 | 27.66 | 26.64 | 26.89 | 407,744 | -1.35(-4.78%) |
Sep 28, 2022 | 26.29 | 28.45 | 26.06 | 28.24 | 262,611 | +2.03(+7.73%) |
Sep 27, 2022 | 26.71 | 27.57 | 25.96 | 26.21 | 185,674 | -0.02(-0.07%) |
Sep 26, 2022 | 27.01 | 27.76 | 26.16 | 26.23 | 283,248 | -0.88(-3.25%) |
Sep 23, 2022 | 26.86 | 27.16 | 26.46 | 27.11 | 222,399 | -0.31(-1.14%) |
Sep 22, 2022 | 29.34 | 29.54 | 27.11 | 27.43 | 351,655 | -2.11(-7.15%) |
Sep 21, 2022 | 30.98 | 31.06 | 29.50 | 29.54 | 520,663 | -1.42(-4.58%) |
Sep 20, 2022 | 30.45 | 32.38 | 30.16 | 30.96 | 375,655 | -0.14(-0.44%) |
Sep 19, 2022 | 29.95 | 31.22 | 29.79 | 31.10 | 185,965 | +0.24(+0.79%) |
Sep 16, 2022 | 30.72 | 31.11 | 29.93 | 30.85 | 386,828 | -0.32(-1.04%) |
Sep 15, 2022 | 31.35 | 32.63 | 30.98 | 31.18 | 244,489 | -0.53(-1.67%) |
Sep 14, 2022 | 30.45 | 31.74 | 29.88 | 31.70 | 318,368 | +1.55(+5.13%) |
Sep 13, 2022 | 30.53 | 31.19 | 30.09 | 30.16 | 375,115 | -2.30(-7.08%) |
Sep 12, 2022 | 31.65 | 32.47 | 31.29 | 32.46 | 209,288 | +1.15(+3.69%) |
Sep 09, 2022 | 29.78 | 31.35 | 29.78 | 31.30 | 228,964 | +2.01(+6.85%) |
Sep 08, 2022 | 28.44 | 29.48 | 28.18 | 29.30 | 312,392 | +0.59(+2.04%) |
Sep 07, 2022 | 28.04 | 28.78 | 27.33 | 28.71 | 385,883 | +0.71(+2.55%) |
Sep 06, 2022 | 28.66 | 29.06 | 27.90 | 28.00 | 214,116 | -0.81(-2.82%) |
Sep 02, 2022 | 30.08 | 30.10 | 28.58 | 28.81 | 631,230 | -0.69(-2.35%) |
Sep 01, 2022 | 29.36 | 29.51 | 28.35 | 29.50 | 419,215 | -0.43(-1.44%) |
Aug 31, 2022 | 30.04 | 30.22 | 29.45 | 29.93 | 357,992 | +0.28(+0.96%) |
Aug 30, 2022 | 30.14 | 30.75 | 29.32 | 29.65 | 353,968 | -0.20(-0.66%) |
Aug 29, 2022 | 29.42 | 30.21 | 28.77 | 29.84 | 257,617 | -0.16(-0.52%) |
Aug 26, 2022 | 32.47 | 32.62 | 29.82 | 30.00 | 494,585 | -2.73(-8.34%) |
Aug 25, 2022 | 32.70 | 33.41 | 32.44 | 32.73 | 375,620 | +0.35(+1.09%) |
Aug 24, 2022 | 31.94 | 33.17 | 31.71 | 32.38 | 287,864 | +0.58(+1.82%) |
Aug 23, 2022 | 31.50 | 32.04 | 30.83 | 31.80 | 181,348 | +0.30(+0.96%) |
Aug 22, 2022 | 30.49 | 31.97 | 30.49 | 31.50 | 275,226 | -0.19(-0.59%) |
Aug 19, 2022 | 32.51 | 32.54 | 31.23 | 31.68 | 296,032 | -1.86(-5.54%) |
Aug 18, 2022 | 33.76 | 33.87 | 32.88 | 33.54 | 206,189 | -0.22(-0.64%) |
Aug 17, 2022 | 34.73 | 35.00 | 32.91 | 33.76 | 326,291 | -1.90(-5.32%) |
Aug 16, 2022 | 36.44 | 36.51 | 35.03 | 35.66 | 385,446 | -0.72(-1.99%) |
Aug 15, 2022 | 33.64 | 36.72 | 32.53 | 36.38 | 350,850 | +1.80(+5.21%) |
Aug 12, 2022 | 35.61 | 36.14 | 34.51 | 34.58 | 379,620 | -0.74(-2.11%) |
Aug 11, 2022 | 35.81 | 38.26 | 35.27 | 35.32 | 899,674 | +0.44(+1.26%) |
Aug 10, 2022 | 33.26 | 35.82 | 32.29 | 34.88 | 1,595,670 | +2.56(+7.93%) |
Aug 09, 2022 | 35.24 | 36.20 | 31.67 | 32.32 | 2,136,644 | -8.84(-21.47%) |
Aug 08, 2022 | 36.98 | 41.48 | 36.95 | 41.16 | 1,011,708 | +4.44(+12.10%) |
Aug 05, 2022 | 36.53 | 36.97 | 35.30 | 36.71 | 554,494 | +0.04(+0.11%) |
Aug 04, 2022 | 37.67 | 38.24 | 36.36 | 36.67 | 374,628 | -1.40(-3.68%) |
Aug 03, 2022 | 35.71 | 38.14 | 35.39 | 38.07 | 434,830 | +2.75(+7.78%) |
Aug 02, 2022 | 33.61 | 35.86 | 33.12 | 35.32 | 331,014 | +1.48(+4.37%) |
Aug 01, 2022 | 33.55 | 34.25 | 33.37 | 33.85 | 129,069 | -0.28(-0.83%) |
Jul 29, 2022 | 32.58 | 34.36 | 32.23 | 34.13 | 275,793 | +1.63(+5.03%) |
Jul 28, 2022 | 32.62 | 32.98 | 31.04 | 32.50 | 201,659 | +0.01(+0.03%) |
Jul 27, 2022 | 31.31 | 32.63 | 30.24 | 32.49 | 270,598 | +2.04(+6.68%) |
Jul 26, 2022 | 32.96 | 32.96 | 30.44 | 30.45 | 270,479 | -2.70(-8.15%) |
Jul 25, 2022 | 34.65 | 34.65 | 32.71 | 33.15 | 418,748 | -1.49(-4.29%) |
Jul 22, 2022 | 35.61 | 35.84 | 33.91 | 34.64 | 320,430 | -1.21(-3.38%) |
Jul 21, 2022 | 35.76 | 35.98 | 35.07 | 35.85 | 329,120 | +0.33(+0.94%) |
Jul 20, 2022 | 33.51 | 35.83 | 33.51 | 35.52 | 462,779 | +2.18(+6.55%) |
Jul 19, 2022 | 31.87 | 33.67 | 31.87 | 33.34 | 414,575 | +2.10(+6.74%) |
Jul 18, 2022 | 30.74 | 32.11 | 30.56 | 31.23 | 237,062 | +1.06(+3.50%) |
Jul 15, 2022 | 30.50 | 30.96 | 29.45 | 30.18 | 291,330 | +0.31(+1.05%) |
Jul 14, 2022 | 29.52 | 30.19 | 28.48 | 29.86 | 548,195 | -0.95(-3.08%) |
Jul 13, 2022 | 29.94 | 31.28 | 29.26 | 30.81 | 387,041 | +0.37(+1.22%) |
Jul 12, 2022 | 30.89 | 31.84 | 30.27 | 30.44 | 400,640 | -0.38(-1.24%) |
Jul 11, 2022 | 32.37 | 32.81 | 30.59 | 30.82 | 733,943 | -2.45(-7.35%) |
Jul 08, 2022 | 32.69 | 33.72 | 31.13 | 33.27 | 443,932 | +0.23(+0.71%) |
Jul 07, 2022 | 33.31 | 34.31 | 33.01 | 33.03 | 467,479 | -0.19(-0.56%) |
Jul 06, 2022 | 34.21 | 35.12 | 32.62 | 33.22 | 379,097 | -1.15(-3.36%) |
Jul 05, 2022 | 34.22 | 34.88 | 32.91 | 34.37 | 677,108 | +0.01(+0.03%) |