Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.89 | 26.74 | 25.49 | 26.23 | 258,029 | +0.38(+1.47%) |
Sep 29, 2022 | 26.39 | 26.39 | 25.42 | 25.85 | 173,371 | -0.90(-3.36%) |
Sep 28, 2022 | 26.04 | 27.02 | 26.00 | 26.75 | 130,535 | +0.88(+3.40%) |
Sep 27, 2022 | 26.03 | 26.27 | 25.43 | 25.87 | 172,673 | +0.12(+0.47%) |
Sep 26, 2022 | 25.75 | 26.70 | 25.50 | 25.75 | 114,310 | -0.37(-1.42%) |
Sep 23, 2022 | 27.01 | 27.22 | 25.66 | 26.12 | 139,629 | -1.30(-4.74%) |
Sep 22, 2022 | 28.30 | 28.30 | 27.09 | 27.42 | 162,897 | -0.96(-3.38%) |
Sep 21, 2022 | 28.42 | 29.12 | 28.02 | 28.38 | 166,737 | +0.08(+0.28%) |
Sep 20, 2022 | 28.70 | 28.70 | 27.91 | 28.30 | 133,615 | -0.43(-1.50%) |
Sep 19, 2022 | 28.49 | 28.89 | 27.07 | 28.73 | 126,271 | +0.07(+0.24%) |
Sep 16, 2022 | 28.23 | 28.76 | 27.82 | 28.66 | 386,439 | +0.12(+0.42%) |
Sep 15, 2022 | 28.56 | 29.08 | 28.28 | 28.54 | 116,633 | -0.35(-1.21%) |
Sep 14, 2022 | 29.15 | 29.49 | 28.45 | 28.89 | 131,375 | -0.41(-1.40%) |
Sep 13, 2022 | 27.83 | 29.33 | 27.75 | 29.30 | 194,177 | +0.63(+2.20%) |
Sep 12, 2022 | 30.05 | 30.05 | 26.74 | 28.67 | 458,404 | -1.68(-5.54%) |
Sep 09, 2022 | 31.55 | 31.71 | 30.10 | 30.35 | 375,230 | -1.11(-3.53%) |
Sep 08, 2022 | 29.98 | 31.47 | 29.76 | 31.46 | 181,857 | +1.25(+4.14%) |
Sep 07, 2022 | 29.41 | 30.42 | 29.41 | 30.21 | 151,963 | +0.62(+2.10%) |
Sep 06, 2022 | 29.05 | 29.62 | 28.83 | 29.59 | 184,679 | +0.44(+1.51%) |
Sep 02, 2022 | 29.51 | 29.82 | 28.75 | 29.15 | 102,089 | -0.03(-0.10%) |
Sep 01, 2022 | 28.96 | 29.34 | 28.72 | 29.18 | 119,372 | -0.08(-0.27%) |
Aug 31, 2022 | 28.97 | 29.31 | 28.59 | 29.26 | 101,452 | +0.53(+1.84%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.63 | 28.73 | 198,433 | -1.60(-5.28%) |
Aug 29, 2022 | 29.79 | 30.78 | 29.79 | 30.33 | 106,372 | -0.05(-0.16%) |
Aug 26, 2022 | 30.56 | 30.81 | 30.26 | 30.38 | 168,127 | -0.23(-0.75%) |
Aug 25, 2022 | 30.65 | 30.67 | 30.14 | 30.61 | 153,616 | +0.14(+0.46%) |
Aug 24, 2022 | 29.80 | 30.53 | 29.64 | 30.47 | 178,147 | +0.51(+1.70%) |
Aug 23, 2022 | 29.35 | 30.22 | 29.23 | 29.96 | 193,125 | +0.52(+1.77%) |
Aug 22, 2022 | 29.68 | 29.77 | 29.10 | 29.44 | 198,047 | -0.77(-2.55%) |
Aug 19, 2022 | 29.98 | 30.53 | 29.66 | 30.21 | 222,425 | +0.31(+1.04%) |
Aug 18, 2022 | 29.83 | 30.15 | 29.36 | 29.90 | 179,862 | +0.20(+0.67%) |
Aug 17, 2022 | 30.85 | 30.85 | 29.40 | 29.70 | 237,246 | -1.00(-3.26%) |
Aug 16, 2022 | 30.07 | 30.91 | 29.71 | 30.70 | 197,450 | +0.23(+0.75%) |
Aug 15, 2022 | 28.58 | 30.51 | 28.51 | 30.47 | 389,261 | +1.68(+5.84%) |
Aug 12, 2022 | 29.49 | 29.49 | 28.37 | 28.79 | 503,478 | -0.42(-1.44%) |
Aug 11, 2022 | 30.17 | 30.17 | 29.11 | 29.21 | 286,456 | -0.49(-1.65%) |
Aug 10, 2022 | 29.37 | 30.00 | 29.33 | 29.70 | 184,820 | +0.74(+2.56%) |
Aug 09, 2022 | 29.16 | 29.83 | 28.28 | 28.96 | 239,155 | -0.54(-1.83%) |
Aug 08, 2022 | 27.54 | 30.26 | 26.48 | 29.50 | 473,289 | +2.54(+9.42%) |
Aug 05, 2022 | 24.19 | 27.07 | 24.11 | 26.96 | 273,520 | +3.33(+14.09%) |
Aug 04, 2022 | 23.50 | 23.97 | 23.28 | 23.63 | 156,021 | +0.18(+0.77%) |
Aug 03, 2022 | 23.63 | 23.63 | 23.19 | 23.45 | 89,622 | +0.06(+0.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.18 | 23.39 | 69,846 | -0.18(-0.76%) |
Aug 01, 2022 | 23.48 | 23.66 | 23.06 | 23.57 | 109,534 | -0.21(-0.88%) |
Jul 29, 2022 | 23.23 | 23.91 | 23.06 | 23.78 | 165,799 | +0.43(+1.84%) |
Jul 28, 2022 | 22.64 | 23.48 | 22.51 | 23.35 | 158,799 | +0.99(+4.43%) |
Jul 27, 2022 | 22.12 | 22.54 | 21.98 | 22.36 | 95,992 | +0.26(+1.18%) |
Jul 26, 2022 | 21.98 | 22.21 | 21.73 | 22.10 | 100,755 | -0.08(-0.36%) |
Jul 25, 2022 | 22.43 | 22.77 | 21.87 | 22.18 | 96,783 | -0.02(-0.09%) |
Jul 22, 2022 | 22.79 | 23.02 | 21.98 | 22.20 | 131,394 | -0.66(-2.89%) |
Jul 21, 2022 | 22.14 | 22.88 | 21.92 | 22.86 | 134,733 | +0.35(+1.55%) |
Jul 20, 2022 | 22.18 | 22.74 | 22.11 | 22.51 | 129,459 | +0.38(+1.72%) |
Jul 19, 2022 | 21.53 | 22.45 | 21.53 | 22.13 | 128,066 | +0.94(+4.44%) |
Jul 18, 2022 | 20.93 | 21.41 | 20.74 | 21.19 | 146,181 | +0.41(+1.97%) |
Jul 15, 2022 | 20.46 | 20.97 | 19.75 | 20.78 | 166,928 | +0.88(+4.42%) |
Jul 14, 2022 | 19.02 | 19.97 | 18.89 | 19.90 | 146,085 | +0.43(+2.21%) |
Jul 13, 2022 | 19.70 | 19.70 | 19.24 | 19.47 | 104,416 | -0.21(-1.07%) |
Jul 12, 2022 | 19.80 | 20.30 | 19.57 | 19.68 | 134,397 | -0.30(-1.50%) |
Jul 11, 2022 | 20.42 | 20.43 | 19.81 | 19.98 | 108,028 | -0.62(-3.01%) |
Jul 08, 2022 | 20.97 | 21.00 | 20.17 | 20.60 | 186,138 | -0.17(-0.82%) |
Jul 07, 2022 | 20.69 | 21.23 | 20.34 | 20.77 | 325,802 | +0.40(+1.96%) |
Jul 06, 2022 | 20.57 | 20.64 | 20.01 | 20.37 | 85,551 | -0.12(-0.59%) |
Jul 05, 2022 | 20.44 | 20.55 | 19.35 | 20.49 | 139,412 | -0.09(-0.44%) |