Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.75 | 28.07 | 26.41 | 26.55 | 156,047 | -0.42(-1.56%) |
Sep 29, 2022 | 27.53 | 27.75 | 26.73 | 26.97 | 406,516 | -1.35(-4.78%) |
Sep 28, 2022 | 26.37 | 28.54 | 26.14 | 28.32 | 261,820 | +2.03(+7.73%) |
Sep 27, 2022 | 26.79 | 27.66 | 26.04 | 26.29 | 185,115 | -0.02(-0.07%) |
Sep 26, 2022 | 27.09 | 27.84 | 26.23 | 26.31 | 282,395 | -0.88(-3.25%) |
Sep 23, 2022 | 26.94 | 27.25 | 26.54 | 27.20 | 221,729 | -0.31(-1.14%) |
Sep 22, 2022 | 29.42 | 29.63 | 27.20 | 27.51 | 350,596 | -2.12(-7.15%) |
Sep 21, 2022 | 31.07 | 31.15 | 29.59 | 29.63 | 519,095 | -1.42(-4.58%) |
Sep 20, 2022 | 30.54 | 32.48 | 30.25 | 31.05 | 374,524 | -0.14(-0.44%) |
Sep 19, 2022 | 30.04 | 31.32 | 29.88 | 31.19 | 185,405 | +0.25(+0.79%) |
Sep 16, 2022 | 30.81 | 31.20 | 30.02 | 30.95 | 385,663 | -0.32(-1.04%) |
Sep 15, 2022 | 31.45 | 32.73 | 31.07 | 31.27 | 243,752 | -0.53(-1.67%) |
Sep 14, 2022 | 30.54 | 31.84 | 29.97 | 31.80 | 317,409 | +1.55(+5.13%) |
Sep 13, 2022 | 30.62 | 31.29 | 30.18 | 30.25 | 373,986 | -2.31(-7.08%) |
Sep 12, 2022 | 31.75 | 32.56 | 31.38 | 32.56 | 208,658 | +1.16(+3.69%) |
Sep 09, 2022 | 29.87 | 31.45 | 29.87 | 31.40 | 228,275 | +2.01(+6.85%) |
Sep 08, 2022 | 28.52 | 29.57 | 28.27 | 29.38 | 311,452 | +0.59(+2.04%) |
Sep 07, 2022 | 28.13 | 28.86 | 27.41 | 28.80 | 384,721 | +0.72(+2.55%) |
Sep 06, 2022 | 28.75 | 29.15 | 27.98 | 28.08 | 213,471 | -0.81(-2.82%) |
Sep 02, 2022 | 30.17 | 30.19 | 28.67 | 28.89 | 629,330 | -0.70(-2.35%) |
Sep 01, 2022 | 29.44 | 29.60 | 28.43 | 29.59 | 417,953 | -0.43(-1.44%) |
Aug 31, 2022 | 30.13 | 30.31 | 29.54 | 30.02 | 356,914 | +0.28(+0.96%) |
Aug 30, 2022 | 30.23 | 30.84 | 29.40 | 29.74 | 352,902 | -0.20(-0.66%) |
Aug 29, 2022 | 29.51 | 30.30 | 28.86 | 29.93 | 256,841 | -0.16(-0.52%) |
Aug 26, 2022 | 32.56 | 32.72 | 29.91 | 30.09 | 493,096 | -2.74(-8.34%) |
Aug 25, 2022 | 32.80 | 33.51 | 32.54 | 32.83 | 374,489 | +0.35(+1.09%) |
Aug 24, 2022 | 32.03 | 33.27 | 31.81 | 32.48 | 286,997 | +0.58(+1.82%) |
Aug 23, 2022 | 31.59 | 32.14 | 30.93 | 31.90 | 180,802 | +0.30(+0.96%) |
Aug 22, 2022 | 30.58 | 32.06 | 30.58 | 31.59 | 274,398 | -0.19(-0.59%) |
Aug 19, 2022 | 32.60 | 32.64 | 31.33 | 31.78 | 295,140 | -1.86(-5.54%) |
Aug 18, 2022 | 33.86 | 33.97 | 32.98 | 33.64 | 205,569 | -0.22(-0.64%) |
Aug 17, 2022 | 34.83 | 35.11 | 33.01 | 33.86 | 325,308 | -1.90(-5.32%) |
Aug 16, 2022 | 36.55 | 36.62 | 35.14 | 35.76 | 384,286 | -0.73(-1.99%) |
Aug 15, 2022 | 33.74 | 36.83 | 32.62 | 36.49 | 349,793 | +1.81(+5.21%) |
Aug 12, 2022 | 35.72 | 36.25 | 34.62 | 34.68 | 378,477 | -0.75(-2.11%) |
Aug 11, 2022 | 35.92 | 38.38 | 35.37 | 35.43 | 896,965 | +0.44(+1.26%) |
Aug 10, 2022 | 33.36 | 35.93 | 32.39 | 34.99 | 1,590,866 | +2.57(+7.93%) |
Aug 09, 2022 | 35.34 | 36.31 | 31.77 | 32.42 | 2,130,211 | -8.86(-21.47%) |
Aug 08, 2022 | 37.09 | 41.60 | 37.06 | 41.28 | 1,008,661 | +4.46(+12.10%) |
Aug 05, 2022 | 36.64 | 37.08 | 35.41 | 36.82 | 552,824 | +0.04(+0.11%) |
Aug 04, 2022 | 37.79 | 38.36 | 36.47 | 36.79 | 373,500 | -1.40(-3.67%) |
Aug 03, 2022 | 35.81 | 38.26 | 35.50 | 38.19 | 433,521 | +2.76(+7.78%) |
Aug 02, 2022 | 33.71 | 35.97 | 33.22 | 35.43 | 330,018 | +1.48(+4.37%) |
Aug 01, 2022 | 33.65 | 34.35 | 33.47 | 33.95 | 128,680 | -0.28(-0.83%) |
Jul 29, 2022 | 32.68 | 34.46 | 32.33 | 34.23 | 274,962 | +1.64(+5.03%) |
Jul 28, 2022 | 32.72 | 33.08 | 31.13 | 32.59 | 201,052 | +0.01(+0.03%) |
Jul 27, 2022 | 31.41 | 32.73 | 30.33 | 32.58 | 269,783 | +2.04(+6.68%) |
Jul 26, 2022 | 33.06 | 33.06 | 30.53 | 30.54 | 269,665 | -2.71(-8.15%) |
Jul 25, 2022 | 34.75 | 34.75 | 32.81 | 33.25 | 417,487 | -1.49(-4.29%) |
Jul 22, 2022 | 35.72 | 35.95 | 34.01 | 34.74 | 319,465 | -1.22(-3.38%) |
Jul 21, 2022 | 35.87 | 36.09 | 35.18 | 35.96 | 328,129 | +0.33(+0.94%) |
Jul 20, 2022 | 33.62 | 35.94 | 33.62 | 35.63 | 461,385 | +2.19(+6.55%) |
Jul 19, 2022 | 31.97 | 33.77 | 31.97 | 33.44 | 413,326 | +2.11(+6.74%) |
Jul 18, 2022 | 30.84 | 32.21 | 30.65 | 31.33 | 236,348 | +1.06(+3.50%) |
Jul 15, 2022 | 30.59 | 31.05 | 29.54 | 30.27 | 290,453 | +0.31(+1.05%) |
Jul 14, 2022 | 29.61 | 30.28 | 28.57 | 29.95 | 546,544 | -0.95(-3.08%) |
Jul 13, 2022 | 30.03 | 31.38 | 29.35 | 30.91 | 385,875 | +0.37(+1.22%) |
Jul 12, 2022 | 30.98 | 31.94 | 30.36 | 30.53 | 399,434 | -0.38(-1.24%) |
Jul 11, 2022 | 32.47 | 32.91 | 30.68 | 30.92 | 731,733 | -2.45(-7.35%) |
Jul 08, 2022 | 32.79 | 33.82 | 31.22 | 33.37 | 442,595 | +0.24(+0.71%) |
Jul 07, 2022 | 33.41 | 34.41 | 33.11 | 33.13 | 466,071 | -0.19(-0.56%) |
Jul 06, 2022 | 34.31 | 35.22 | 32.72 | 33.32 | 377,955 | -1.16(-3.36%) |
Jul 05, 2022 | 34.32 | 34.99 | 33.01 | 34.48 | 675,069 | +0.01(+0.03%) |