Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.00 | 27.00 | 26.76 | 26.76 | 609 | -0.15(-0.56%) |
Sep 27, 2022 | 26.91 | 52 | -0.55(-2.00%) | |||
Sep 26, 2022 | 27.47 | 27.47 | 27.46 | 27.46 | 2,110 | +0.26(+0.96%) |
Sep 23, 2022 | 27.65 | 27.65 | 27.20 | 27.20 | 482 | -0.44(-1.59%) |
Sep 22, 2022 | 27.65 | 27.65 | 27.64 | 27.64 | 202 | -0.86(-3.02%) |
Sep 21, 2022 | 28.70 | 28.70 | 28.50 | 28.50 | 1,676 | -0.10(-0.35%) |
Sep 20, 2022 | 28.50 | 28.60 | 28.50 | 28.60 | 362 | -0.23(-0.80%) |
Sep 19, 2022 | 29.05 | 29.05 | 28.79 | 28.83 | 4,206 | -0.11(-0.38%) |
Sep 16, 2022 | 28.92 | 28.94 | 28.92 | 28.94 | 649 | -0.82(-2.76%) |
Sep 15, 2022 | 29.98 | 29.98 | 29.76 | 29.76 | 1,371 | +0.16(+0.54%) |
Sep 14, 2022 | 29.62 | 29.62 | 29.60 | 29.60 | 255 | -0.04(-0.13%) |
Sep 13, 2022 | 30.00 | 30.00 | 29.64 | 29.64 | 2,281 | -1.18(-3.83%) |
Sep 12, 2022 | 30.74 | 30.82 | 30.74 | 30.82 | 1,348 | +1.15(+3.88%) |
Sep 08, 2022 | 29.67 | 29.67 | 107 | +0.17(+0.58%) | ||
Sep 07, 2022 | 29.44 | 29.50 | 29.44 | 29.50 | 301 | +0.50(+1.72%) |
Sep 06, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 874 | -0.35(-1.19%) |
Sep 01, 2022 | 29.35 | 0 | -0.65(-2.17%) | |||
Aug 31, 2022 | 30.20 | 30.20 | 29.99 | 30.00 | 1,446 | -0.14(-0.46%) |
Aug 30, 2022 | 30.14 | 30.14 | 30.14 | 30.14 | 159 | -0.45(-1.47%) |
Aug 29, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 255 | -0.66(-2.11%) |
Aug 25, 2022 | 31.25 | 29 | +0.05(+0.16%) | |||
Aug 24, 2022 | 31.03 | 31.21 | 31.03 | 31.20 | 312 | +0.28(+0.91%) |
Aug 23, 2022 | 31.10 | 31.10 | 30.92 | 30.92 | 860 | -0.08(-0.26%) |
Aug 22, 2022 | 31.03 | 31.03 | 31.00 | 31.00 | 1,163 | -1.60(-4.91%) |
Aug 18, 2022 | 32.60 | 32.60 | 238 | +0.01(+0.03%) | ||
Aug 17, 2022 | 32.92 | 32.92 | 32.50 | 32.59 | 24,411 | -0.50(-1.51%) |
Aug 16, 2022 | 33.08 | 33.09 | 32.70 | 33.09 | 16,065 | -0.14(-0.42%) |
Aug 15, 2022 | 32.99 | 33.23 | 32.91 | 33.23 | 1,374 | +0.36(+1.10%) |
Aug 12, 2022 | 32.49 | 32.87 | 32.49 | 32.87 | 1,030 | +0.38(+1.17%) |
Aug 11, 2022 | 32.97 | 32.97 | 32.49 | 32.49 | 876 | +0.24(+0.74%) |
Aug 10, 2022 | 32.15 | 32.25 | 32.15 | 32.25 | 400 | -0.30(-0.92%) |
Aug 08, 2022 | 32.55 | 75 | +0.55(+1.72%) | |||
Aug 05, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 589 | -0.30(-0.93%) |
Aug 04, 2022 | 32.13 | 32.30 | 32.13 | 32.30 | 956 | +0.00(+0.00%) |
Aug 03, 2022 | 31.42 | 32.30 | 31.42 | 32.30 | 2,535 | +1.04(+3.33%) |
Aug 02, 2022 | 31.24 | 31.26 | 31.24 | 31.26 | 2,057 | -0.03(-0.10%) |
Jul 29, 2022 | 31.29 | 0 | +0.09(+0.29%) | |||
Jul 28, 2022 | 31.00 | 31.20 | 31.00 | 31.20 | 2,684 | +0.24(+0.78%) |
Jul 27, 2022 | 30.25 | 30.96 | 30.25 | 30.96 | 4,985 | +0.97(+3.23%) |
Jul 26, 2022 | 30.02 | 30.02 | 29.99 | 29.99 | 236 | -0.57(-1.87%) |
Jul 25, 2022 | 31.06 | 31.06 | 30.50 | 30.56 | 602 | -0.03(-0.10%) |
Jul 22, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 317 | -0.87(-2.77%) |
Jul 21, 2022 | 31.10 | 31.46 | 31.10 | 31.46 | 1,485 | +0.61(+1.98%) |
Jul 20, 2022 | 30.50 | 30.85 | 30.50 | 30.85 | 4,491 | +1.14(+3.84%) |
Jul 18, 2022 | 29.71 | 162 | +0.02(+0.07%) | |||
Jul 15, 2022 | 29.40 | 29.69 | 29.40 | 29.69 | 1,474 | +0.90(+3.13%) |
Jul 14, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 559 | -0.49(-1.67%) |
Jul 13, 2022 | 29.40 | 29.40 | 29.28 | 29.28 | 608 | -0.06(-0.20%) |
Jul 12, 2022 | 29.33 | 29.34 | 29.33 | 29.34 | 1,781 | -0.36(-1.21%) |
Jul 06, 2022 | 29.70 | 77 | +0.29(+0.99%) | |||
Jul 05, 2022 | 28.36 | 29.42 | 28.36 | 29.41 | 66,875 | +0.76(+2.65%) |