Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.78 | 25.70 | 24.78 | 25.05 | 2,708 | -0.45(-1.76%) |
Sep 29, 2022 | 25.00 | 25.90 | 24.87 | 25.50 | 8,060 | +0.05(+0.20%) |
Sep 28, 2022 | 25.09 | 26.90 | 25.08 | 25.45 | 10,759 | -0.25(-0.97%) |
Sep 26, 2022 | 25.70 | 311 | -0.07(-0.29%) | |||
Sep 23, 2022 | 27.00 | 27.00 | 25.18 | 25.77 | 5,205 | -2.04(-7.32%) |
Sep 22, 2022 | 28.49 | 28.80 | 27.25 | 27.81 | 5,519 | -1.25(-4.30%) |
Sep 21, 2022 | 28.90 | 29.19 | 28.06 | 29.06 | 4,923 | -0.14(-0.48%) |
Sep 20, 2022 | 29.03 | 29.20 | 27.62 | 29.20 | 31,346 | -0.10(-0.34%) |
Sep 19, 2022 | 29.00 | 29.35 | 27.60 | 29.30 | 30,762 | -0.33(-1.11%) |
Sep 16, 2022 | 28.00 | 29.63 | 26.88 | 29.63 | 9,712 | +1.23(+4.33%) |
Sep 15, 2022 | 26.39 | 28.49 | 25.96 | 28.40 | 8,149 | +1.69(+6.33%) |
Sep 14, 2022 | 24.80 | 26.71 | 24.39 | 26.71 | 7,783 | +2.65(+11.01%) |
Sep 13, 2022 | 24.99 | 24.99 | 24.06 | 24.06 | 2,393 | -0.97(-3.88%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.00 | 25.03 | 2,442 | +0.03(+0.12%) |
Sep 09, 2022 | 25.01 | 25.01 | 25.00 | 25.00 | 1,366 | -0.92(-3.55%) |
Sep 08, 2022 | 25.00 | 25.92 | 24.50 | 25.92 | 4,563 | +1.44(+5.88%) |
Sep 07, 2022 | 25.18 | 26.39 | 24.48 | 24.48 | 8,517 | -0.54(-2.16%) |
Sep 06, 2022 | 25.19 | 25.98 | 24.00 | 25.02 | 12,770 | +0.02(+0.08%) |
Sep 02, 2022 | 25.19 | 25.90 | 25.00 | 25.00 | 4,336 | -0.04(-0.16%) |
Sep 01, 2022 | 26.25 | 26.35 | 25.04 | 25.04 | 3,127 | +0.01(+0.04%) |
Aug 31, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 1,348 | -1.20(-4.58%) |
Aug 30, 2022 | 24.79 | 26.24 | 24.79 | 26.23 | 3,837 | +1.63(+6.63%) |
Aug 29, 2022 | 26.00 | 26.66 | 24.60 | 24.60 | 5,524 | -1.65(-6.29%) |
Aug 26, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 446 | -0.55(-2.05%) |
Aug 25, 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 1,194 | +0.20(+0.75%) |
Aug 24, 2022 | 27.50 | 27.50 | 26.60 | 26.60 | 1,922 | -1.40(-5.00%) |
Aug 23, 2022 | 26.90 | 28.00 | 26.87 | 28.00 | 3,701 | +1.60(+6.06%) |
Aug 22, 2022 | 27.20 | 27.25 | 26.30 | 26.40 | 4,408 | -0.81(-2.98%) |
Aug 19, 2022 | 27.26 | 27.80 | 26.85 | 27.21 | 1,964 | -0.07(-0.26%) |
Aug 18, 2022 | 27.21 | 27.35 | 27.14 | 27.28 | 1,648 | -0.72(-2.57%) |
Aug 17, 2022 | 28.44 | 28.99 | 27.24 | 28.00 | 3,070 | -0.48(-1.69%) |
Aug 16, 2022 | 28.62 | 29.65 | 28.40 | 28.48 | 3,293 | -0.80(-2.72%) |
Aug 15, 2022 | 27.50 | 29.93 | 27.01 | 29.28 | 10,702 | +1.78(+6.46%) |
Aug 12, 2022 | 28.60 | 28.60 | 27.50 | 27.50 | 5,651 | -1.80(-6.14%) |
Aug 11, 2022 | 32.00 | 32.00 | 29.30 | 29.30 | 6,907 | -2.80(-8.72%) |
Aug 10, 2022 | 34.03 | 34.03 | 32.10 | 32.10 | 5,598 | -0.78(-2.37%) |
Aug 09, 2022 | 34.15 | 34.35 | 32.88 | 32.88 | 6,343 | -1.32(-3.85%) |
Aug 08, 2022 | 34.35 | 36.80 | 34.00 | 34.20 | 24,263 | -0.14(-0.42%) |
Aug 05, 2022 | 32.83 | 35.00 | 32.83 | 34.34 | 7,852 | +1.29(+3.90%) |
Aug 04, 2022 | 34.25 | 34.25 | 32.98 | 33.05 | 4,961 | -1.20(-3.50%) |
Aug 03, 2022 | 33.98 | 34.74 | 33.70 | 34.25 | 3,584 | +1.00(+3.01%) |
Aug 02, 2022 | 33.70 | 35.29 | 33.25 | 33.25 | 5,386 | -0.85(-2.49%) |
Aug 01, 2022 | 34.12 | 35.46 | 33.15 | 34.10 | 4,357 | +0.11(+0.31%) |
Jul 29, 2022 | 35.45 | 35.45 | 33.99 | 33.99 | 788 | -0.14(-0.40%) |
Jul 28, 2022 | 32.50 | 35.64 | 32.34 | 34.13 | 10,424 | +1.63(+5.02%) |
Jul 27, 2022 | 32.35 | 32.60 | 32.34 | 32.50 | 2,742 | +0.08(+0.25%) |
Jul 26, 2022 | 32.48 | 33.58 | 32.00 | 32.42 | 9,645 | -0.58(-1.76%) |
Jul 25, 2022 | 32.09 | 33.14 | 31.97 | 33.00 | 4,748 | +0.51(+1.57%) |
Jul 22, 2022 | 31.97 | 33.58 | 31.32 | 32.49 | 8,412 | +1.15(+3.67%) |
Jul 21, 2022 | 31.73 | 32.89 | 30.59 | 31.34 | 7,386 | -0.81(-2.52%) |
Jul 20, 2022 | 33.06 | 33.06 | 32.05 | 32.15 | 4,182 | -0.55(-1.68%) |
Jul 19, 2022 | 30.59 | 33.95 | 30.59 | 32.70 | 9,325 | +2.11(+6.90%) |
Jul 18, 2022 | 30.50 | 30.82 | 30.49 | 30.59 | 1,996 | +0.84(+2.82%) |
Jul 15, 2022 | 29.40 | 31.04 | 28.44 | 29.75 | 7,303 | +0.75(+2.59%) |
Jul 14, 2022 | 28.50 | 29.00 | 28.50 | 29.00 | 730 | +0.67(+2.36%) |
Jul 13, 2022 | 27.81 | 29.39 | 27.81 | 28.33 | 11,347 | -0.25(-0.87%) |
Jul 12, 2022 | 27.39 | 29.78 | 27.00 | 28.58 | 13,192 | +0.80(+2.88%) |
Jul 11, 2022 | 27.00 | 29.89 | 26.66 | 27.78 | 12,425 | +0.68(+2.51%) |
Jul 08, 2022 | 26.30 | 27.67 | 26.11 | 27.10 | 5,946 | +1.59(+6.22%) |
Jul 07, 2022 | 25.01 | 27.79 | 25.01 | 25.51 | 7,192 | -0.59(-2.28%) |
Jul 06, 2022 | 25.52 | 26.97 | 25.17 | 26.11 | 10,886 | -0.04(-0.14%) |
Jul 05, 2022 | 25.00 | 26.14 | 23.82 | 26.14 | 15,086 | +0.78(+3.09%) |