Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.40 | 22.00 | 20.07 | 21.00 | 12,619 | +1.00(+5.00%) |
Sep 29, 2022 | 19.20 | 21.00 | 18.80 | 20.00 | 12,426 | +1.00(+5.24%) |
Sep 28, 2022 | 17.80 | 20.80 | 17.60 | 19.00 | 20,099 | +1.48(+8.42%) |
Sep 27, 2022 | 18.20 | 18.69 | 17.21 | 17.53 | 6,339 | -0.47(-2.63%) |
Sep 26, 2022 | 18.40 | 19.40 | 17.61 | 18.00 | 8,570 | -0.46(-2.48%) |
Sep 23, 2022 | 18.40 | 19.20 | 17.60 | 18.46 | 13,697 | -0.19(-1.00%) |
Sep 22, 2022 | 20.20 | 20.40 | 18.06 | 18.65 | 19,228 | -1.35(-6.77%) |
Sep 21, 2022 | 20.00 | 20.80 | 20.00 | 20.00 | 10,729 | -0.20(-0.99%) |
Sep 20, 2022 | 20.80 | 21.20 | 20.20 | 20.20 | 8,839 | +0.00(+0.00%) |
Sep 19, 2022 | 21.60 | 21.80 | 20.00 | 20.20 | 23,885 | -1.40(-6.48%) |
Sep 16, 2022 | 22.80 | 23.00 | 21.60 | 21.60 | 26,982 | -1.20(-5.26%) |
Sep 15, 2022 | 23.80 | 24.00 | 22.60 | 22.80 | 10,222 | -1.20(-5.00%) |
Sep 14, 2022 | 23.40 | 24.60 | 23.40 | 24.00 | 6,134 | +0.00(+0.00%) |
Sep 13, 2022 | 23.80 | 24.60 | 23.20 | 24.00 | 8,804 | -0.20(-0.83%) |
Sep 12, 2022 | 24.80 | 25.60 | 24.00 | 24.20 | 6,178 | -0.80(-3.20%) |
Sep 09, 2022 | 24.20 | 25.80 | 23.60 | 25.00 | 20,516 | +0.40(+1.63%) |
Sep 08, 2022 | 24.40 | 25.20 | 24.21 | 24.60 | 6,406 | +0.20(+0.82%) |
Sep 07, 2022 | 25.00 | 25.18 | 24.40 | 24.40 | 6,410 | -0.80(-3.17%) |
Sep 06, 2022 | 23.80 | 25.80 | 23.60 | 25.20 | 20,318 | +1.40(+5.88%) |
Sep 02, 2022 | 23.40 | 24.80 | 23.00 | 23.80 | 24,583 | +0.60(+2.59%) |
Sep 01, 2022 | 23.20 | 23.40 | 22.40 | 23.20 | 10,187 | +0.00(+0.00%) |
Aug 31, 2022 | 23.80 | 24.60 | 22.80 | 23.20 | 21,138 | -0.40(-1.69%) |
Aug 30, 2022 | 23.60 | 23.60 | 22.77 | 23.60 | 13,053 | +0.40(+1.72%) |
Aug 29, 2022 | 23.60 | 24.00 | 22.80 | 23.20 | 19,127 | -1.40(-5.69%) |
Aug 26, 2022 | 23.60 | 27.20 | 23.23 | 24.60 | 106,431 | +1.80(+7.89%) |
Aug 25, 2022 | 23.80 | 24.01 | 22.80 | 22.80 | 115,971 | -0.50(-2.15%) |
Aug 24, 2022 | 22.80 | 23.73 | 22.80 | 23.30 | 17,257 | +0.50(+2.19%) |
Aug 23, 2022 | 22.00 | 23.20 | 21.80 | 22.80 | 11,635 | +0.40(+1.79%) |
Aug 22, 2022 | 22.60 | 23.00 | 21.40 | 22.40 | 10,212 | -0.60(-2.61%) |
Aug 19, 2022 | 22.80 | 23.50 | 21.60 | 23.00 | 14,715 | +0.40(+1.77%) |
Aug 18, 2022 | 23.80 | 24.00 | 22.20 | 22.60 | 23,472 | -1.20(-5.04%) |
Aug 17, 2022 | 23.80 | 24.40 | 23.00 | 23.80 | 36,656 | +0.80(+3.48%) |
Aug 16, 2022 | 27.20 | 27.20 | 22.80 | 23.00 | 110,938 | -3.60(-13.53%) |
Aug 15, 2022 | 28.00 | 30.80 | 26.08 | 26.60 | 105,986 | -1.60(-5.67%) |
Aug 12, 2022 | 27.60 | 28.60 | 26.60 | 28.20 | 30,286 | +0.80(+2.92%) |
Aug 11, 2022 | 28.20 | 28.80 | 27.00 | 27.40 | 34,004 | -0.60(-2.14%) |
Aug 10, 2022 | 28.60 | 28.87 | 27.20 | 28.00 | 20,229 | -0.20(-0.71%) |
Aug 09, 2022 | 29.00 | 29.20 | 27.80 | 28.20 | 12,123 | -0.80(-2.76%) |
Aug 08, 2022 | 30.40 | 31.00 | 28.40 | 29.00 | 15,946 | -1.20(-3.97%) |
Aug 05, 2022 | 28.80 | 31.00 | 28.80 | 30.20 | 15,663 | +0.80(+2.72%) |
Aug 04, 2022 | 29.00 | 30.00 | 28.50 | 29.40 | 18,402 | +0.40(+1.38%) |
Aug 03, 2022 | 29.00 | 29.80 | 28.20 | 29.00 | 21,424 | +0.60(+2.11%) |
Aug 02, 2022 | 30.40 | 30.40 | 28.20 | 28.40 | 21,684 | -2.20(-7.19%) |
Aug 01, 2022 | 28.40 | 31.40 | 28.00 | 30.60 | 37,658 | +2.00(+6.99%) |
Jul 29, 2022 | 29.60 | 29.60 | 28.00 | 28.60 | 24,980 | -1.00(-3.38%) |
Jul 28, 2022 | 29.40 | 30.00 | 27.60 | 29.60 | 26,476 | +0.80(+2.78%) |
Jul 27, 2022 | 32.00 | 32.00 | 28.20 | 28.80 | 93,987 | -4.00(-12.20%) |
Jul 26, 2022 | 35.60 | 35.60 | 32.20 | 32.80 | 67,999 | -2.60(-7.34%) |
Jul 25, 2022 | 37.60 | 40.20 | 35.00 | 35.40 | 129,545 | -2.40(-6.35%) |
Jul 22, 2022 | 34.60 | 39.20 | 33.20 | 37.80 | 242,866 | +2.20(+6.18%) |
Jul 21, 2022 | 35.20 | 36.90 | 33.40 | 35.60 | 65,956 | +0.80(+2.30%) |
Jul 20, 2022 | 34.60 | 36.20 | 33.20 | 34.80 | 31,928 | +1.20(+3.57%) |
Jul 19, 2022 | 33.20 | 35.00 | 32.80 | 33.60 | 23,272 | +0.60(+1.82%) |
Jul 18, 2022 | 34.20 | 35.00 | 32.29 | 33.00 | 38,004 | -1.20(-3.51%) |
Jul 15, 2022 | 36.60 | 38.20 | 33.30 | 34.20 | 62,117 | -2.00(-5.52%) |
Jul 14, 2022 | 41.40 | 42.00 | 35.40 | 36.20 | 187,843 | -5.60(-13.40%) |
Jul 13, 2022 | 39.80 | 43.80 | 37.20 | 41.80 | 113,769 | +2.20(+5.56%) |
Jul 12, 2022 | 37.00 | 42.80 | 35.60 | 39.60 | 91,801 | +2.80(+7.61%) |
Jul 11, 2022 | 36.80 | 38.40 | 34.40 | 36.80 | 38,835 | +1.20(+3.37%) |
Jul 08, 2022 | 35.60 | 39.20 | 35.00 | 35.60 | 18,733 | +0.00(+0.00%) |
Jul 07, 2022 | 36.40 | 37.60 | 35.40 | 35.60 | 18,771 | -1.40(-3.78%) |
Jul 06, 2022 | 36.97 | 37.60 | 36.00 | 37.00 | 9,871 | +0.40(+1.09%) |
Jul 05, 2022 | 36.60 | 37.60 | 35.70 | 36.60 | 5,777 | +0.60(+1.67%) |