Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.00 | 22.20 | 21.00 | 21.17 | 13,286 | -0.70(-3.20%) |
Sep 29, 2022 | 22.98 | 23.05 | 21.06 | 21.87 | 25,323 | -1.60(-6.80%) |
Sep 28, 2022 | 22.20 | 23.70 | 21.91 | 23.47 | 25,919 | +1.72(+7.90%) |
Sep 27, 2022 | 21.96 | 23.04 | 21.05 | 21.75 | 18,661 | +0.30(+1.41%) |
Sep 26, 2022 | 21.90 | 22.80 | 21.00 | 21.45 | 24,890 | -0.32(-1.49%) |
Sep 23, 2022 | 22.50 | 22.80 | 21.00 | 21.77 | 24,187 | -0.21(-0.96%) |
Sep 22, 2022 | 22.80 | 23.40 | 21.45 | 21.98 | 44,094 | -0.88(-3.87%) |
Sep 21, 2022 | 23.10 | 23.94 | 22.58 | 22.87 | 22,325 | +0.07(+0.32%) |
Sep 20, 2022 | 22.91 | 23.54 | 22.58 | 22.79 | 19,581 | -0.35(-1.50%) |
Sep 19, 2022 | 23.40 | 23.70 | 22.54 | 23.14 | 24,078 | -0.15(-0.66%) |
Sep 16, 2022 | 24.30 | 24.30 | 22.80 | 23.30 | 138,009 | -1.39(-5.64%) |
Sep 15, 2022 | 24.90 | 25.50 | 24.06 | 24.69 | 21,827 | +0.69(+2.86%) |
Sep 14, 2022 | 24.60 | 25.22 | 24.00 | 24.00 | 29,609 | -0.66(-2.69%) |
Sep 13, 2022 | 24.60 | 25.50 | 24.31 | 24.66 | 34,463 | -1.44(-5.51%) |
Sep 12, 2022 | 24.90 | 27.00 | 24.60 | 26.10 | 26,227 | +0.02(+0.06%) |
Sep 09, 2022 | 26.40 | 27.00 | 25.57 | 26.09 | 27,580 | -0.43(-1.64%) |
Sep 08, 2022 | 26.70 | 26.95 | 24.92 | 26.52 | 49,875 | +0.17(+0.66%) |
Sep 07, 2022 | 25.20 | 26.95 | 24.00 | 26.35 | 32,097 | +1.08(+4.29%) |
Sep 06, 2022 | 26.70 | 26.79 | 24.92 | 25.26 | 44,136 | -1.53(-5.70%) |
Sep 02, 2022 | 27.60 | 28.18 | 26.55 | 26.79 | 26,167 | -0.67(-2.43%) |
Sep 01, 2022 | 27.00 | 27.75 | 25.89 | 27.46 | 32,688 | +0.59(+2.19%) |
Aug 31, 2022 | 27.00 | 27.90 | 25.80 | 26.87 | 27,674 | +0.17(+0.65%) |
Aug 30, 2022 | 27.30 | 27.94 | 25.80 | 26.69 | 24,284 | -0.43(-1.59%) |
Aug 29, 2022 | 26.70 | 27.86 | 25.80 | 27.13 | 32,001 | -1.10(-3.90%) |
Aug 26, 2022 | 30.00 | 30.30 | 27.90 | 28.23 | 64,690 | -2.07(-6.84%) |
Aug 25, 2022 | 29.40 | 30.60 | 28.05 | 30.30 | 37,188 | +1.15(+3.95%) |
Aug 24, 2022 | 30.90 | 30.90 | 28.80 | 29.15 | 38,168 | -1.15(-3.80%) |
Aug 23, 2022 | 29.40 | 30.30 | 29.36 | 30.30 | 14,579 | +1.80(+6.30%) |
Aug 22, 2022 | 30.00 | 30.30 | 27.73 | 28.50 | 49,397 | -2.40(-7.76%) |
Aug 19, 2022 | 31.50 | 32.70 | 30.60 | 30.90 | 24,233 | -1.80(-5.50%) |
Aug 18, 2022 | 35.40 | 36.30 | 32.10 | 32.70 | 47,018 | -4.20(-11.38%) |
Aug 17, 2022 | 37.20 | 39.00 | 36.60 | 36.90 | 26,567 | -2.10(-5.38%) |
Aug 16, 2022 | 40.20 | 40.50 | 35.48 | 39.00 | 52,705 | -0.90(-2.26%) |
Aug 15, 2022 | 36.60 | 39.90 | 36.30 | 39.90 | 54,774 | +3.30(+9.02%) |
Aug 12, 2022 | 33.90 | 37.35 | 33.75 | 36.60 | 52,589 | +3.60(+10.91%) |
Aug 11, 2022 | 34.50 | 35.40 | 33.00 | 33.00 | 58,186 | -0.60(-1.79%) |
Aug 10, 2022 | 30.00 | 33.60 | 29.68 | 33.60 | 55,240 | +3.60(+12.00%) |
Aug 09, 2022 | 30.00 | 30.60 | 28.88 | 30.00 | 47,696 | -1.20(-3.85%) |
Aug 08, 2022 | 28.80 | 32.40 | 27.02 | 31.20 | 67,668 | -0.60(-1.89%) |
Aug 05, 2022 | 27.00 | 33.00 | 26.70 | 31.80 | 71,443 | +4.06(+14.63%) |
Aug 04, 2022 | 27.02 | 28.17 | 26.67 | 27.74 | 46,195 | +1.04(+3.90%) |
Aug 03, 2022 | 25.15 | 27.60 | 24.90 | 26.70 | 40,807 | +1.80(+7.23%) |
Aug 02, 2022 | 24.30 | 25.17 | 24.30 | 24.90 | 21,150 | +0.85(+3.52%) |
Aug 01, 2022 | 25.50 | 25.80 | 24.05 | 24.05 | 27,924 | -1.47(-5.75%) |
Jul 29, 2022 | 26.39 | 26.66 | 25.50 | 25.52 | 50,918 | -0.34(-1.30%) |
Jul 28, 2022 | 27.15 | 27.15 | 25.50 | 25.86 | 30,233 | -1.69(-6.14%) |
Jul 27, 2022 | 27.00 | 27.87 | 26.10 | 27.55 | 16,390 | +0.69(+2.57%) |
Jul 26, 2022 | 26.10 | 27.60 | 25.80 | 26.86 | 17,929 | +0.23(+0.86%) |
Jul 25, 2022 | 26.80 | 26.80 | 25.50 | 26.63 | 24,472 | -0.37(-1.37%) |
Jul 22, 2022 | 28.35 | 28.35 | 25.80 | 27.00 | 25,935 | -1.16(-4.12%) |
Jul 21, 2022 | 28.50 | 29.70 | 27.30 | 28.16 | 27,777 | -0.02(-0.06%) |
Jul 20, 2022 | 26.02 | 28.50 | 25.73 | 28.18 | 51,270 | +1.96(+7.50%) |
Jul 19, 2022 | 24.00 | 26.49 | 23.70 | 26.21 | 55,868 | +2.38(+9.98%) |
Jul 18, 2022 | 24.90 | 26.09 | 23.79 | 23.84 | 38,115 | -0.56(-2.31%) |
Jul 15, 2022 | 27.00 | 27.60 | 23.72 | 24.40 | 66,132 | -1.95(-7.40%) |
Jul 14, 2022 | 27.00 | 32.10 | 25.83 | 26.35 | 334,659 | +0.52(+2.03%) |
Jul 13, 2022 | 24.00 | 26.40 | 23.73 | 25.82 | 37,701 | +0.79(+3.15%) |
Jul 12, 2022 | 23.92 | 25.50 | 23.18 | 25.04 | 30,894 | +1.41(+5.98%) |
Jul 11, 2022 | 25.13 | 25.20 | 23.42 | 23.62 | 36,370 | -1.63(-6.44%) |
Jul 08, 2022 | 25.83 | 26.39 | 24.78 | 25.25 | 27,021 | -0.58(-2.26%) |
Jul 07, 2022 | 23.52 | 26.67 | 23.52 | 25.83 | 48,723 | +0.84(+3.36%) |
Jul 06, 2022 | 24.47 | 26.10 | 24.47 | 24.99 | 29,944 | +0.44(+1.81%) |
Jul 05, 2022 | 23.70 | 25.18 | 23.40 | 24.55 | 41,488 | +0.30(+1.22%) |