Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.35 | 24.44 | 23.82 | 23.83 | 909,590 | -0.52(-2.15%) |
Sep 29, 2022 | 24.53 | 24.53 | 24.18 | 24.35 | 965,531 | -0.49(-1.96%) |
Sep 28, 2022 | 24.04 | 24.94 | 23.98 | 24.84 | 1,931,213 | +0.86(+3.57%) |
Sep 27, 2022 | 24.37 | 24.62 | 23.80 | 23.98 | 1,188,355 | -0.28(-1.15%) |
Sep 26, 2022 | 24.46 | 24.66 | 24.12 | 24.26 | 1,377,548 | -0.17(-0.70%) |
Sep 23, 2022 | 24.50 | 24.61 | 24.17 | 24.44 | 1,124,658 | -0.29(-1.17%) |
Sep 22, 2022 | 24.97 | 25.14 | 24.59 | 24.72 | 854,827 | -0.40(-1.58%) |
Sep 21, 2022 | 25.36 | 25.72 | 25.07 | 25.12 | 1,256,382 | -0.18(-0.71%) |
Sep 20, 2022 | 25.90 | 25.93 | 25.13 | 25.30 | 864,218 | -0.93(-3.54%) |
Sep 19, 2022 | 25.54 | 26.26 | 25.54 | 26.23 | 1,225,584 | +0.41(+1.61%) |
Sep 16, 2022 | 25.92 | 26.13 | 25.75 | 25.81 | 1,612,000 | -0.52(-1.99%) |
Sep 15, 2022 | 26.67 | 26.85 | 26.11 | 26.34 | 1,219,250 | -0.41(-1.55%) |
Sep 14, 2022 | 27.06 | 27.11 | 26.70 | 26.75 | 860,430 | -0.35(-1.30%) |
Sep 13, 2022 | 27.21 | 27.60 | 27.01 | 27.10 | 1,295,060 | -1.06(-3.78%) |
Sep 12, 2022 | 28.00 | 28.41 | 28.00 | 28.17 | 1,327,930 | +0.44(+1.59%) |
Sep 09, 2022 | 27.18 | 27.73 | 27.18 | 27.73 | 1,056,641 | +0.71(+2.64%) |
Sep 08, 2022 | 26.51 | 27.08 | 26.31 | 27.01 | 1,536,742 | +0.38(+1.42%) |
Sep 07, 2022 | 26.55 | 26.82 | 26.09 | 26.63 | 1,319,014 | +0.07(+0.27%) |
Sep 06, 2022 | 26.98 | 27.11 | 26.50 | 26.56 | 1,054,295 | -0.27(-1.01%) |
Sep 02, 2022 | 27.38 | 27.64 | 26.75 | 26.83 | 1,651,312 | -0.47(-1.72%) |
Sep 01, 2022 | 27.96 | 28.05 | 26.93 | 27.30 | 1,279,612 | -0.57(-2.03%) |
Aug 31, 2022 | 27.58 | 28.29 | 27.29 | 27.87 | 1,548,028 | +0.53(+1.94%) |
Aug 30, 2022 | 28.29 | 28.31 | 27.30 | 27.34 | 1,447,562 | -0.64(-2.28%) |
Aug 29, 2022 | 28.20 | 28.34 | 27.69 | 27.97 | 2,831,520 | -0.26(-0.91%) |
Aug 26, 2022 | 30.32 | 30.36 | 28.17 | 28.23 | 2,846,347 | -4.76(-14.44%) |
Aug 25, 2022 | 33.07 | 33.19 | 32.75 | 32.99 | 401,349 | +0.03(+0.08%) |
Aug 24, 2022 | 32.97 | 33.38 | 32.90 | 32.97 | 796,313 | -0.09(-0.27%) |
Aug 23, 2022 | 33.07 | 33.38 | 32.96 | 33.06 | 477,056 | -0.12(-0.37%) |
Aug 22, 2022 | 33.56 | 33.56 | 32.99 | 33.18 | 414,045 | -0.66(-1.96%) |
Aug 19, 2022 | 34.38 | 34.53 | 33.75 | 33.84 | 412,280 | -0.83(-2.40%) |
Aug 18, 2022 | 34.68 | 34.76 | 34.37 | 34.68 | 355,890 | -0.12(-0.33%) |
Aug 17, 2022 | 35.20 | 35.30 | 34.72 | 34.79 | 400,817 | -0.81(-2.26%) |
Aug 16, 2022 | 35.05 | 35.68 | 34.85 | 35.60 | 322,234 | +0.36(+1.03%) |
Aug 15, 2022 | 34.95 | 35.39 | 34.85 | 35.23 | 290,394 | -0.02(-0.05%) |
Aug 12, 2022 | 34.67 | 35.33 | 34.59 | 35.25 | 386,079 | +0.58(+1.66%) |
Aug 11, 2022 | 35.11 | 35.17 | 34.58 | 34.68 | 518,185 | -0.17(-0.48%) |
Aug 10, 2022 | 34.17 | 34.99 | 34.17 | 34.84 | 511,489 | +1.35(+4.04%) |
Aug 09, 2022 | 34.73 | 34.73 | 33.39 | 33.49 | 659,701 | -1.25(-3.59%) |
Aug 08, 2022 | 34.77 | 35.69 | 34.66 | 34.74 | 657,551 | +0.13(+0.38%) |
Aug 05, 2022 | 36.83 | 36.83 | 34.43 | 34.60 | 857,323 | -2.25(-6.10%) |
Aug 04, 2022 | 36.62 | 37.05 | 36.46 | 36.85 | 415,726 | +0.46(+1.26%) |
Aug 03, 2022 | 35.82 | 36.62 | 35.82 | 36.39 | 422,678 | +0.70(+1.96%) |
Aug 02, 2022 | 35.85 | 36.20 | 35.48 | 35.69 | 644,524 | -0.42(-1.18%) |
Aug 01, 2022 | 35.90 | 36.37 | 35.78 | 36.12 | 528,093 | -0.09(-0.24%) |
Jul 29, 2022 | 36.00 | 36.37 | 35.79 | 36.21 | 339,032 | +0.36(+1.01%) |
Jul 28, 2022 | 35.54 | 35.94 | 34.96 | 35.84 | 581,797 | +0.30(+0.85%) |
Jul 27, 2022 | 34.79 | 35.80 | 34.72 | 35.54 | 747,427 | +1.11(+3.21%) |
Jul 26, 2022 | 35.69 | 35.69 | 34.41 | 34.44 | 990,883 | -1.41(-3.93%) |
Jul 25, 2022 | 35.79 | 35.98 | 35.64 | 35.84 | 370,493 | -0.04(-0.12%) |
Jul 22, 2022 | 36.34 | 36.48 | 35.60 | 35.89 | 592,049 | -0.28(-0.78%) |
Jul 21, 2022 | 35.77 | 36.35 | 35.68 | 36.17 | 388,149 | +0.39(+1.09%) |
Jul 20, 2022 | 35.22 | 35.90 | 34.99 | 35.78 | 373,314 | +0.68(+1.94%) |
Jul 19, 2022 | 34.75 | 35.25 | 34.67 | 35.10 | 538,722 | +0.73(+2.14%) |
Jul 18, 2022 | 33.91 | 34.63 | 33.91 | 34.37 | 871,550 | +0.63(+1.86%) |
Jul 15, 2022 | 33.57 | 33.78 | 33.33 | 33.74 | 642,725 | +0.49(+1.46%) |
Jul 14, 2022 | 33.07 | 33.40 | 32.65 | 33.25 | 442,130 | -0.24(-0.71%) |
Jul 13, 2022 | 33.50 | 33.76 | 33.29 | 33.49 | 717,145 | -0.59(-1.74%) |
Jul 12, 2022 | 34.44 | 34.66 | 33.97 | 34.08 | 675,270 | -0.40(-1.16%) |
Jul 11, 2022 | 34.76 | 34.82 | 34.27 | 34.48 | 553,637 | -0.50(-1.42%) |
Jul 08, 2022 | 34.99 | 35.24 | 34.68 | 34.98 | 414,971 | -0.12(-0.35%) |
Jul 07, 2022 | 34.57 | 35.21 | 34.36 | 35.10 | 537,230 | +0.61(+1.77%) |
Jul 06, 2022 | 34.28 | 34.68 | 34.04 | 34.49 | 744,432 | +0.42(+1.25%) |
Jul 05, 2022 | 33.37 | 34.09 | 32.95 | 34.06 | 601,200 | +0.19(+0.55%) |