Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.28 | 27.30 | 26.20 | 26.23 | 116,078 | -0.41(-1.54%) |
Sep 29, 2022 | 26.87 | 27.23 | 26.12 | 26.64 | 100,794 | -0.79(-2.88%) |
Sep 28, 2022 | 26.28 | 27.57 | 26.30 | 27.43 | 96,257 | +1.00(+3.78%) |
Sep 27, 2022 | 26.75 | 26.91 | 26.17 | 26.43 | 120,117 | +0.17(+0.65%) |
Sep 26, 2022 | 26.52 | 27.10 | 26.22 | 26.26 | 88,053 | -0.28(-1.06%) |
Sep 23, 2022 | 26.71 | 26.96 | 25.99 | 26.54 | 106,917 | -0.58(-2.14%) |
Sep 22, 2022 | 27.61 | 27.61 | 26.75 | 27.12 | 72,251 | -0.73(-2.62%) |
Sep 21, 2022 | 27.66 | 28.64 | 27.65 | 27.85 | 72,104 | +0.25(+0.91%) |
Sep 20, 2022 | 27.53 | 27.86 | 27.11 | 27.60 | 68,703 | -0.40(-1.43%) |
Sep 19, 2022 | 27.21 | 28.17 | 27.21 | 28.00 | 86,458 | +0.44(+1.60%) |
Sep 16, 2022 | 27.45 | 27.88 | 27.12 | 27.56 | 159,830 | -0.18(-0.65%) |
Sep 15, 2022 | 28.06 | 28.45 | 27.47 | 27.74 | 83,708 | -0.42(-1.49%) |
Sep 14, 2022 | 28.23 | 28.52 | 27.76 | 28.16 | 71,614 | +0.00(+0.00%) |
Sep 13, 2022 | 28.10 | 28.61 | 27.87 | 28.16 | 107,839 | -1.03(-3.53%) |
Sep 12, 2022 | 28.88 | 29.30 | 28.65 | 29.19 | 80,245 | +0.29(+1.00%) |
Sep 09, 2022 | 28.60 | 29.09 | 28.36 | 28.90 | 67,290 | +0.71(+2.52%) |
Sep 08, 2022 | 27.53 | 28.25 | 27.33 | 28.19 | 99,861 | +0.19(+0.68%) |
Sep 07, 2022 | 27.81 | 28.24 | 27.19 | 28.00 | 101,875 | +0.18(+0.65%) |
Sep 06, 2022 | 27.67 | 28.08 | 27.30 | 27.82 | 114,731 | +0.15(+0.54%) |
Sep 02, 2022 | 28.39 | 28.39 | 27.30 | 27.67 | 144,708 | -0.12(-0.43%) |
Sep 01, 2022 | 28.66 | 28.66 | 27.25 | 27.79 | 185,997 | -1.48(-5.06%) |
Aug 31, 2022 | 29.92 | 30.07 | 29.02 | 29.27 | 207,243 | -0.45(-1.51%) |
Aug 30, 2022 | 30.02 | 30.22 | 29.43 | 29.72 | 116,696 | -0.13(-0.44%) |
Aug 29, 2022 | 30.08 | 30.52 | 29.80 | 29.85 | 84,782 | -0.62(-2.03%) |
Aug 26, 2022 | 32.10 | 32.10 | 30.47 | 30.47 | 66,908 | -1.48(-4.63%) |
Aug 25, 2022 | 31.15 | 32.00 | 31.04 | 31.95 | 76,006 | +0.97(+3.13%) |
Aug 24, 2022 | 30.80 | 31.35 | 30.65 | 30.98 | 71,759 | +0.02(+0.06%) |
Aug 23, 2022 | 30.77 | 31.37 | 30.77 | 30.96 | 161,464 | +0.19(+0.62%) |
Aug 22, 2022 | 31.61 | 31.92 | 30.39 | 30.77 | 98,276 | -1.47(-4.56%) |
Aug 19, 2022 | 33.38 | 33.38 | 32.05 | 32.24 | 93,748 | -1.24(-3.70%) |
Aug 18, 2022 | 33.31 | 34.29 | 33.29 | 33.48 | 240,227 | +0.00(+0.00%) |
Aug 17, 2022 | 34.35 | 34.37 | 33.39 | 33.48 | 66,016 | -1.01(-2.93%) |
Aug 16, 2022 | 35.00 | 35.20 | 34.14 | 34.49 | 161,137 | -0.81(-2.29%) |
Aug 15, 2022 | 34.23 | 35.33 | 34.04 | 35.30 | 103,609 | +0.97(+2.83%) |
Aug 12, 2022 | 32.69 | 34.44 | 32.41 | 34.33 | 125,254 | +1.64(+5.02%) |
Aug 11, 2022 | 33.66 | 33.93 | 32.60 | 32.69 | 130,449 | -0.94(-2.80%) |
Aug 10, 2022 | 32.68 | 33.72 | 31.15 | 33.63 | 183,889 | +1.35(+4.18%) |
Aug 09, 2022 | 36.20 | 36.20 | 30.94 | 32.28 | 268,598 | -5.42(-14.38%) |
Aug 08, 2022 | 38.60 | 38.69 | 37.10 | 37.70 | 80,849 | -1.14(-2.94%) |
Aug 05, 2022 | 38.39 | 39.18 | 38.25 | 38.84 | 51,131 | -0.21(-0.54%) |
Aug 04, 2022 | 38.85 | 39.20 | 38.53 | 39.05 | 59,618 | +0.08(+0.21%) |
Aug 03, 2022 | 37.43 | 39.03 | 37.20 | 38.97 | 146,143 | +1.66(+4.45%) |
Aug 02, 2022 | 36.66 | 37.62 | 36.66 | 37.31 | 57,820 | +0.31(+0.84%) |
Aug 01, 2022 | 36.99 | 37.46 | 36.82 | 37.00 | 91,646 | -0.23(-0.62%) |
Jul 29, 2022 | 36.40 | 37.28 | 34.73 | 37.23 | 125,895 | +0.51(+1.39%) |
Jul 28, 2022 | 36.64 | 36.83 | 35.89 | 36.72 | 52,991 | +0.19(+0.52%) |
Jul 27, 2022 | 35.31 | 36.77 | 35.31 | 36.53 | 68,637 | +1.59(+4.55%) |
Jul 26, 2022 | 35.05 | 35.36 | 34.74 | 34.94 | 42,183 | -0.35(-0.99%) |
Jul 25, 2022 | 35.61 | 35.76 | 34.85 | 35.29 | 52,067 | -0.51(-1.41%) |
Jul 22, 2022 | 36.98 | 36.98 | 35.42 | 35.80 | 64,658 | -1.23(-3.34%) |
Jul 21, 2022 | 37.04 | 37.52 | 36.54 | 37.03 | 97,081 | +0.42(+1.15%) |
Jul 20, 2022 | 35.15 | 36.65 | 34.82 | 36.61 | 301,827 | +1.84(+5.29%) |
Jul 19, 2022 | 34.02 | 35.15 | 34.02 | 34.77 | 206,812 | +1.02(+3.02%) |
Jul 18, 2022 | 34.77 | 34.95 | 33.74 | 33.75 | 82,926 | -0.45(-1.32%) |
Jul 15, 2022 | 34.83 | 34.87 | 33.91 | 34.20 | 179,621 | -0.05(-0.15%) |
Jul 14, 2022 | 34.20 | 34.92 | 33.77 | 34.25 | 66,979 | -0.06(-0.17%) |
Jul 13, 2022 | 33.35 | 34.53 | 33.35 | 34.31 | 60,249 | +0.33(+0.97%) |
Jul 12, 2022 | 34.42 | 34.91 | 33.88 | 33.98 | 87,999 | -0.17(-0.50%) |
Jul 11, 2022 | 34.07 | 34.27 | 33.76 | 34.15 | 81,360 | -0.20(-0.58%) |
Jul 08, 2022 | 34.45 | 34.91 | 32.64 | 34.35 | 148,661 | -0.56(-1.60%) |
Jul 07, 2022 | 35.17 | 35.72 | 34.60 | 34.91 | 137,730 | +0.11(+0.32%) |
Jul 06, 2022 | 33.66 | 34.95 | 33.35 | 34.80 | 173,024 | +1.32(+3.94%) |
Jul 05, 2022 | 32.23 | 33.58 | 31.88 | 33.48 | 146,824 | +0.62(+1.89%) |