Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.17 | 27.91 | 27.00 | 27.04 | 380,497 | -0.42(-1.54%) |
Sep 29, 2022 | 27.77 | 28.08 | 26.98 | 27.47 | 521,909 | -1.06(-3.72%) |
Sep 28, 2022 | 27.72 | 28.83 | 27.67 | 28.53 | 347,594 | +0.17(+0.60%) |
Sep 27, 2022 | 28.66 | 29.68 | 28.08 | 28.36 | 505,144 | -0.31(-1.08%) |
Sep 26, 2022 | 28.66 | 29.57 | 28.45 | 28.67 | 433,601 | -0.07(-0.23%) |
Sep 23, 2022 | 28.71 | 29.35 | 28.55 | 28.73 | 397,406 | -0.54(-1.83%) |
Sep 22, 2022 | 27.94 | 30.12 | 27.69 | 29.27 | 542,962 | +0.91(+3.22%) |
Sep 21, 2022 | 30.66 | 30.66 | 28.33 | 28.36 | 717,143 | -2.50(-8.10%) |
Sep 20, 2022 | 30.51 | 31.71 | 30.42 | 30.86 | 435,893 | +0.47(+1.55%) |
Sep 19, 2022 | 30.40 | 30.82 | 30.18 | 30.39 | 508,283 | -0.43(-1.40%) |
Sep 16, 2022 | 31.38 | 31.49 | 30.40 | 30.82 | 880,362 | -1.10(-3.45%) |
Sep 15, 2022 | 31.33 | 32.08 | 31.18 | 31.92 | 342,723 | +0.13(+0.41%) |
Sep 14, 2022 | 32.05 | 32.34 | 30.67 | 31.79 | 457,155 | -0.39(-1.23%) |
Sep 13, 2022 | 33.16 | 33.88 | 31.84 | 32.19 | 384,967 | -1.94(-5.68%) |
Sep 12, 2022 | 33.23 | 34.61 | 32.43 | 34.12 | 628,173 | +1.34(+4.07%) |
Sep 09, 2022 | 32.63 | 32.91 | 32.30 | 32.79 | 434,189 | +1.29(+4.09%) |
Sep 08, 2022 | 31.75 | 31.92 | 30.61 | 31.50 | 694,737 | -0.69(-2.13%) |
Sep 07, 2022 | 31.53 | 32.50 | 31.48 | 32.19 | 477,191 | +0.94(+3.01%) |
Sep 06, 2022 | 31.73 | 32.27 | 31.22 | 31.25 | 554,697 | -0.72(-2.26%) |
Sep 02, 2022 | 31.41 | 32.26 | 30.94 | 31.97 | 647,766 | +0.06(+0.18%) |
Sep 01, 2022 | 32.85 | 32.92 | 31.14 | 31.91 | 693,603 | -1.57(-4.69%) |
Aug 31, 2022 | 32.92 | 34.14 | 32.36 | 33.48 | 1,271,622 | +1.33(+4.12%) |
Aug 30, 2022 | 32.08 | 32.36 | 31.19 | 32.16 | 729,527 | -0.17(-0.52%) |
Aug 29, 2022 | 34.56 | 34.90 | 32.33 | 32.33 | 400,878 | -2.44(-7.01%) |
Aug 26, 2022 | 36.23 | 36.46 | 33.91 | 34.76 | 605,130 | -0.30(-0.86%) |
Aug 25, 2022 | 33.89 | 35.70 | 33.50 | 35.06 | 1,356,232 | +1.74(+5.22%) |
Aug 24, 2022 | 32.26 | 33.73 | 32.04 | 33.32 | 590,765 | +0.62(+1.90%) |
Aug 23, 2022 | 33.00 | 33.29 | 32.00 | 32.70 | 480,034 | -0.21(-0.63%) |
Aug 22, 2022 | 32.97 | 33.14 | 32.30 | 32.91 | 676,613 | +0.20(+0.60%) |
Aug 19, 2022 | 32.36 | 33.07 | 32.07 | 32.71 | 362,888 | +0.18(+0.55%) |
Aug 18, 2022 | 32.68 | 33.15 | 32.28 | 32.53 | 319,117 | -0.51(-1.54%) |
Aug 17, 2022 | 33.19 | 33.50 | 32.00 | 33.04 | 301,238 | -0.30(-0.90%) |
Aug 16, 2022 | 32.83 | 33.68 | 32.28 | 33.34 | 852,728 | +0.27(+0.82%) |
Aug 15, 2022 | 32.45 | 33.81 | 31.83 | 33.07 | 543,861 | -0.06(-0.17%) |
Aug 12, 2022 | 33.43 | 33.81 | 32.39 | 33.13 | 618,639 | -0.73(-2.17%) |
Aug 11, 2022 | 34.32 | 35.75 | 33.77 | 33.86 | 611,280 | +0.47(+1.41%) |
Aug 10, 2022 | 33.77 | 34.00 | 32.99 | 33.39 | 344,918 | -0.63(-1.85%) |
Aug 09, 2022 | 34.15 | 34.71 | 33.55 | 34.02 | 290,288 | +0.00(+0.00%) |
Aug 08, 2022 | 35.40 | 35.81 | 33.95 | 34.02 | 586,492 | -1.71(-4.79%) |
Aug 05, 2022 | 35.73 | 36.18 | 35.22 | 35.73 | 498,891 | -0.64(-1.76%) |
Aug 04, 2022 | 38.34 | 38.45 | 35.91 | 36.37 | 731,312 | -1.00(-2.67%) |
Aug 03, 2022 | 33.51 | 37.60 | 33.41 | 37.37 | 802,151 | +3.93(+11.75%) |
Aug 02, 2022 | 31.11 | 33.67 | 31.05 | 33.44 | 616,292 | +1.70(+5.36%) |
Aug 01, 2022 | 32.86 | 33.10 | 31.15 | 31.73 | 700,797 | -1.82(-5.44%) |
Jul 29, 2022 | 32.71 | 33.67 | 31.86 | 33.56 | 1,232,074 | -0.79(-2.30%) |
Jul 28, 2022 | 34.43 | 34.98 | 33.59 | 34.35 | 770,170 | -0.63(-1.80%) |
Jul 27, 2022 | 35.05 | 35.53 | 34.03 | 34.98 | 561,799 | +0.39(+1.11%) |
Jul 26, 2022 | 33.99 | 34.67 | 33.36 | 34.59 | 358,651 | +0.75(+2.22%) |
Jul 25, 2022 | 33.63 | 33.85 | 32.94 | 33.84 | 207,091 | +0.57(+1.72%) |
Jul 22, 2022 | 35.04 | 35.04 | 33.05 | 33.27 | 383,092 | -1.78(-5.07%) |
Jul 21, 2022 | 33.09 | 35.18 | 33.09 | 35.04 | 457,880 | +1.95(+5.88%) |
Jul 20, 2022 | 34.24 | 34.94 | 32.49 | 33.10 | 398,008 | -1.04(-3.06%) |
Jul 19, 2022 | 33.43 | 34.28 | 32.83 | 34.14 | 531,014 | +0.93(+2.80%) |
Jul 18, 2022 | 32.76 | 33.66 | 32.71 | 33.21 | 549,637 | +1.31(+4.10%) |
Jul 15, 2022 | 31.72 | 32.28 | 30.96 | 31.90 | 676,842 | -0.05(-0.15%) |
Jul 14, 2022 | 32.78 | 33.20 | 31.00 | 31.95 | 439,753 | -1.25(-3.77%) |
Jul 13, 2022 | 33.04 | 33.77 | 32.59 | 33.20 | 412,621 | +0.21(+0.63%) |
Jul 12, 2022 | 32.96 | 33.65 | 32.31 | 32.99 | 643,620 | -0.09(-0.28%) |
Jul 11, 2022 | 33.83 | 34.30 | 31.79 | 33.09 | 737,879 | -2.48(-6.98%) |
Jul 08, 2022 | 35.42 | 35.89 | 35.15 | 35.57 | 503,637 | -0.26(-0.73%) |
Jul 07, 2022 | 34.94 | 36.78 | 34.51 | 35.83 | 526,294 | +1.31(+3.79%) |
Jul 06, 2022 | 36.03 | 36.21 | 33.23 | 34.53 | 752,457 | -2.10(-5.73%) |
Jul 05, 2022 | 36.88 | 36.88 | 34.88 | 36.62 | 898,882 | -0.38(-1.02%) |