Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.84 | 29.48 | 28.65 | 28.89 | 563,728 | -0.12(-0.40%) |
Sep 29, 2022 | 27.89 | 29.04 | 27.80 | 29.01 | 1,366,736 | +0.80(+2.84%) |
Sep 28, 2022 | 27.19 | 28.39 | 27.02 | 28.21 | 1,602,047 | +1.26(+4.68%) |
Sep 27, 2022 | 26.91 | 27.37 | 26.60 | 26.95 | 912,019 | +0.50(+1.88%) |
Sep 26, 2022 | 27.06 | 27.41 | 26.41 | 26.45 | 855,365 | -0.76(-2.80%) |
Sep 23, 2022 | 27.66 | 27.73 | 26.62 | 27.21 | 1,122,699 | -1.56(-5.43%) |
Sep 22, 2022 | 29.62 | 29.92 | 28.72 | 28.78 | 943,125 | -0.50(-1.70%) |
Sep 21, 2022 | 30.64 | 30.69 | 29.11 | 29.27 | 1,344,531 | -0.77(-2.57%) |
Sep 20, 2022 | 30.80 | 30.91 | 29.79 | 30.05 | 868,387 | -1.02(-3.27%) |
Sep 19, 2022 | 30.45 | 31.61 | 30.45 | 31.06 | 1,325,343 | -0.61(-1.91%) |
Sep 16, 2022 | 33.38 | 33.40 | 31.23 | 31.67 | 6,355,060 | -2.30(-6.76%) |
Sep 15, 2022 | 32.68 | 34.62 | 32.29 | 33.96 | 2,420,191 | +0.41(+1.22%) |
Sep 14, 2022 | 33.21 | 33.90 | 32.71 | 33.55 | 2,727,301 | +0.53(+1.60%) |
Sep 13, 2022 | 31.74 | 33.36 | 31.74 | 33.02 | 1,066,430 | -0.50(-1.49%) |
Sep 12, 2022 | 32.65 | 33.52 | 32.40 | 33.52 | 1,320,829 | +1.33(+4.13%) |
Sep 09, 2022 | 31.44 | 32.74 | 31.31 | 32.19 | 1,354,191 | +1.49(+4.87%) |
Sep 08, 2022 | 29.91 | 31.09 | 29.67 | 30.70 | 1,036,170 | +0.75(+2.51%) |
Sep 07, 2022 | 29.36 | 30.06 | 28.69 | 29.95 | 676,389 | -0.21(-0.68%) |
Sep 06, 2022 | 30.64 | 30.64 | 29.81 | 30.15 | 751,866 | -0.22(-0.74%) |
Sep 02, 2022 | 29.23 | 30.73 | 28.87 | 30.38 | 937,453 | +1.58(+5.50%) |
Sep 01, 2022 | 28.75 | 28.80 | 28.08 | 28.79 | 882,966 | -0.85(-2.87%) |
Aug 31, 2022 | 28.63 | 29.95 | 28.15 | 29.64 | 1,039,836 | +0.26(+0.90%) |
Aug 30, 2022 | 29.83 | 29.83 | 28.58 | 29.38 | 583,255 | -0.99(-3.25%) |
Aug 29, 2022 | 29.53 | 30.59 | 29.22 | 30.37 | 823,973 | +0.39(+1.30%) |
Aug 26, 2022 | 30.47 | 30.54 | 29.59 | 29.98 | 500,059 | -0.88(-2.85%) |
Aug 25, 2022 | 30.85 | 31.10 | 30.47 | 30.86 | 713,374 | -0.10(-0.32%) |
Aug 24, 2022 | 30.55 | 31.33 | 30.47 | 30.95 | 1,463,342 | +0.24(+0.80%) |
Aug 23, 2022 | 30.68 | 31.94 | 30.13 | 30.71 | 1,034,212 | +0.31(+1.03%) |
Aug 22, 2022 | 30.96 | 31.01 | 29.72 | 30.40 | 857,660 | -1.15(-3.65%) |
Aug 19, 2022 | 30.23 | 31.80 | 29.99 | 31.55 | 705,306 | -0.43(-1.34%) |
Aug 18, 2022 | 29.99 | 32.08 | 29.85 | 31.98 | 779,743 | +1.78(+5.89%) |
Aug 17, 2022 | 29.14 | 30.30 | 28.82 | 30.20 | 1,076,683 | +0.49(+1.64%) |
Aug 16, 2022 | 30.77 | 30.93 | 29.41 | 29.71 | 618,612 | -1.13(-3.67%) |
Aug 15, 2022 | 30.77 | 30.89 | 29.35 | 30.85 | 489,430 | -1.23(-3.84%) |
Aug 12, 2022 | 31.56 | 32.08 | 31.10 | 32.08 | 991,572 | +0.56(+1.77%) |
Aug 11, 2022 | 30.94 | 32.44 | 30.54 | 31.52 | 1,059,833 | +1.26(+4.16%) |
Aug 10, 2022 | 30.26 | 30.53 | 29.30 | 30.26 | 654,094 | +0.02(+0.06%) |
Aug 09, 2022 | 29.30 | 30.67 | 28.97 | 30.24 | 988,079 | +1.11(+3.82%) |
Aug 08, 2022 | 29.14 | 29.58 | 28.56 | 29.13 | 517,571 | +0.00(+0.00%) |
Aug 05, 2022 | 28.37 | 29.91 | 28.37 | 29.13 | 580,665 | +0.34(+1.19%) |
Aug 04, 2022 | 29.85 | 30.35 | 28.68 | 28.79 | 478,809 | -1.12(-3.76%) |
Aug 03, 2022 | 30.28 | 30.53 | 29.49 | 29.91 | 589,842 | -0.31(-1.03%) |
Aug 02, 2022 | 28.21 | 31.16 | 28.19 | 30.22 | 1,025,530 | +2.29(+8.18%) |
Aug 01, 2022 | 28.72 | 28.97 | 27.62 | 27.94 | 386,555 | -1.37(-4.67%) |
Jul 29, 2022 | 28.87 | 29.65 | 28.53 | 29.30 | 902,937 | +0.87(+3.06%) |
Jul 28, 2022 | 28.23 | 28.43 | 27.60 | 28.43 | 772,332 | +0.27(+0.97%) |
Jul 27, 2022 | 27.14 | 28.33 | 26.71 | 28.16 | 558,923 | +1.24(+4.61%) |
Jul 26, 2022 | 27.31 | 27.31 | 26.37 | 26.92 | 373,914 | -0.08(-0.29%) |
Jul 25, 2022 | 26.06 | 27.11 | 25.89 | 27.00 | 426,548 | +1.25(+4.86%) |
Jul 22, 2022 | 25.84 | 26.61 | 25.46 | 25.75 | 1,055,958 | -0.20(-0.75%) |
Jul 21, 2022 | 25.63 | 25.96 | 24.60 | 25.94 | 941,055 | -0.44(-1.67%) |
Jul 20, 2022 | 25.24 | 26.38 | 25.17 | 26.38 | 742,692 | +0.38(+1.47%) |
Jul 19, 2022 | 25.23 | 26.06 | 25.08 | 26.00 | 955,009 | +0.89(+3.54%) |
Jul 18, 2022 | 25.61 | 26.03 | 24.81 | 25.11 | 724,697 | +0.20(+0.78%) |
Jul 15, 2022 | 25.00 | 25.18 | 24.07 | 24.92 | 621,211 | +0.69(+2.86%) |
Jul 14, 2022 | 23.93 | 24.39 | 23.56 | 24.22 | 705,394 | -0.73(-2.94%) |
Jul 13, 2022 | 24.65 | 25.71 | 24.65 | 24.96 | 646,578 | +0.05(+0.20%) |
Jul 12, 2022 | 24.55 | 25.26 | 24.50 | 24.91 | 929,422 | -0.29(-1.16%) |
Jul 11, 2022 | 25.78 | 26.04 | 24.70 | 25.20 | 801,471 | -1.57(-5.87%) |
Jul 08, 2022 | 25.64 | 26.84 | 25.25 | 26.77 | 1,530,904 | +0.89(+3.43%) |
Jul 07, 2022 | 23.30 | 25.98 | 23.03 | 25.88 | 991,436 | +2.93(+12.77%) |
Jul 06, 2022 | 23.48 | 23.87 | 22.11 | 22.95 | 1,333,541 | -0.88(-3.69%) |
Jul 05, 2022 | 24.42 | 24.59 | 23.39 | 23.83 | 1,203,614 | -1.02(-4.09%) |