Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.68 | 24.28 | 22.56 | 22.91 | 21,495 | +0.04(+0.17%) |
Sep 29, 2022 | 23.22 | 23.22 | 22.27 | 22.87 | 16,727 | -1.05(-4.40%) |
Sep 28, 2022 | 22.21 | 23.93 | 22.21 | 23.93 | 44,950 | +1.44(+6.42%) |
Sep 27, 2022 | 23.15 | 23.40 | 21.99 | 22.48 | 15,895 | +0.43(+1.95%) |
Sep 26, 2022 | 22.01 | 22.99 | 21.86 | 22.05 | 24,462 | +0.16(+0.71%) |
Sep 23, 2022 | 22.05 | 22.37 | 21.50 | 21.90 | 31,525 | -0.86(-3.77%) |
Sep 22, 2022 | 23.58 | 23.81 | 22.41 | 22.76 | 23,247 | -1.01(-4.27%) |
Sep 21, 2022 | 23.73 | 24.86 | 23.52 | 23.77 | 29,535 | +0.12(+0.50%) |
Sep 20, 2022 | 24.08 | 24.28 | 23.54 | 23.65 | 17,526 | -0.94(-3.81%) |
Sep 19, 2022 | 24.36 | 24.82 | 23.97 | 24.59 | 26,094 | -0.55(-2.17%) |
Sep 16, 2022 | 25.84 | 25.92 | 25.02 | 25.14 | 15,193 | -1.41(-5.29%) |
Sep 15, 2022 | 26.74 | 27.67 | 26.39 | 26.54 | 73,294 | -0.39(-1.45%) |
Sep 14, 2022 | 27.05 | 27.32 | 26.50 | 26.93 | 19,413 | +0.08(+0.29%) |
Sep 13, 2022 | 27.44 | 28.03 | 26.74 | 26.85 | 33,744 | -2.89(-9.71%) |
Sep 12, 2022 | 29.55 | 29.86 | 29.04 | 29.74 | 76,803 | +0.90(+3.11%) |
Sep 09, 2022 | 28.14 | 28.92 | 27.91 | 28.85 | 25,069 | +2.11(+7.88%) |
Sep 08, 2022 | 24.82 | 26.78 | 24.51 | 26.74 | 35,498 | +1.72(+6.86%) |
Sep 07, 2022 | 23.97 | 25.14 | 23.73 | 25.02 | 24,196 | +0.86(+3.55%) |
Sep 06, 2022 | 25.18 | 25.18 | 24.08 | 24.16 | 22,860 | -1.05(-4.18%) |
Sep 02, 2022 | 26.15 | 26.19 | 24.98 | 25.22 | 22,494 | -0.27(-1.07%) |
Sep 01, 2022 | 25.92 | 26.00 | 24.51 | 25.49 | 47,830 | -1.25(-4.67%) |
Aug 31, 2022 | 26.46 | 27.01 | 26.03 | 26.74 | 581,019 | +0.70(+2.70%) |
Aug 30, 2022 | 26.66 | 26.93 | 25.29 | 26.03 | 51,746 | -0.16(-0.60%) |
Aug 29, 2022 | 25.33 | 26.79 | 25.25 | 26.19 | 43,903 | +0.35(+1.36%) |
Aug 26, 2022 | 28.18 | 28.18 | 25.76 | 25.84 | 31,971 | -2.11(-7.54%) |
Aug 25, 2022 | 28.03 | 28.40 | 27.38 | 27.95 | 22,097 | +0.16(+0.56%) |
Aug 24, 2022 | 27.71 | 28.30 | 27.40 | 27.79 | 13,855 | +0.35(+1.28%) |
Aug 23, 2022 | 26.93 | 28.45 | 26.93 | 27.44 | 20,184 | +0.78(+2.93%) |
Aug 22, 2022 | 27.05 | 27.44 | 26.59 | 26.66 | 91,684 | -1.25(-4.48%) |
Aug 19, 2022 | 28.88 | 29.16 | 27.91 | 27.91 | 86,230 | -3.36(-10.74%) |
Aug 18, 2022 | 32.20 | 32.20 | 30.99 | 31.27 | 35,657 | -0.51(-1.60%) |
Aug 17, 2022 | 33.14 | 33.18 | 31.54 | 31.77 | 96,062 | -2.30(-6.76%) |
Aug 16, 2022 | 35.36 | 35.56 | 33.26 | 34.08 | 42,371 | -1.80(-5.01%) |
Aug 15, 2022 | 35.44 | 36.61 | 34.93 | 35.87 | 43,014 | +0.20(+0.55%) |
Aug 12, 2022 | 33.80 | 35.79 | 32.93 | 35.68 | 87,829 | +1.95(+5.79%) |
Aug 11, 2022 | 35.21 | 36.69 | 33.26 | 33.72 | 50,428 | +0.59(+1.77%) |
Aug 10, 2022 | 31.77 | 33.33 | 31.15 | 33.14 | 51,601 | +2.97(+9.83%) |
Aug 09, 2022 | 31.27 | 31.27 | 29.57 | 30.17 | 31,813 | -1.72(-5.39%) |
Aug 08, 2022 | 31.66 | 33.06 | 31.38 | 31.89 | 31,787 | +1.33(+4.34%) |
Aug 05, 2022 | 29.59 | 31.30 | 29.35 | 30.56 | 65,894 | +0.47(+1.56%) |
Aug 04, 2022 | 31.23 | 32.67 | 29.78 | 30.09 | 92,216 | +0.16(+0.52%) |
Aug 03, 2022 | 28.85 | 30.02 | 28.85 | 29.94 | 44,451 | +1.60(+5.65%) |
Aug 02, 2022 | 26.46 | 28.81 | 26.15 | 28.34 | 65,335 | +1.33(+4.91%) |
Aug 01, 2022 | 26.89 | 27.62 | 26.27 | 27.01 | 26,208 | -0.27(-1.00%) |
Jul 29, 2022 | 27.17 | 28.18 | 26.54 | 27.28 | 24,495 | -0.31(-1.13%) |
Jul 28, 2022 | 26.46 | 27.71 | 25.72 | 27.60 | 31,828 | +1.13(+4.28%) |
Jul 27, 2022 | 24.55 | 26.72 | 24.24 | 26.46 | 23,974 | +2.97(+12.62%) |
Jul 26, 2022 | 24.79 | 24.90 | 23.50 | 23.50 | 24,063 | -2.26(-8.79%) |
Jul 25, 2022 | 26.66 | 26.74 | 25.57 | 25.76 | 34,264 | -1.29(-4.76%) |
Jul 22, 2022 | 29.63 | 29.63 | 26.93 | 27.05 | 26,569 | -1.80(-6.22%) |
Jul 21, 2022 | 27.44 | 28.88 | 27.32 | 28.85 | 39,089 | +0.39(+1.37%) |
Jul 20, 2022 | 27.87 | 29.19 | 27.37 | 28.45 | 110,125 | +1.21(+4.44%) |
Jul 19, 2022 | 25.10 | 27.32 | 24.90 | 27.24 | 38,359 | +3.04(+12.58%) |
Jul 18, 2022 | 23.61 | 25.92 | 23.61 | 24.20 | 27,889 | +1.83(+8.20%) |
Jul 15, 2022 | 22.33 | 22.66 | 21.85 | 22.37 | 14,788 | +0.51(+2.32%) |
Jul 14, 2022 | 21.27 | 22.01 | 20.69 | 21.86 | 14,928 | +0.27(+1.27%) |
Jul 13, 2022 | 21.19 | 21.84 | 20.65 | 21.59 | 22,823 | -0.16(-0.72%) |
Jul 12, 2022 | 21.98 | 22.23 | 21.47 | 21.74 | 15,095 | -0.31(-1.42%) |
Jul 11, 2022 | 22.91 | 23.03 | 21.99 | 22.05 | 18,096 | -1.64(-6.92%) |
Jul 08, 2022 | 22.33 | 24.47 | 21.98 | 23.69 | 45,556 | +0.98(+4.30%) |
Jul 07, 2022 | 20.61 | 22.76 | 20.61 | 22.72 | 42,267 | +2.15(+10.44%) |
Jul 06, 2022 | 21.35 | 21.45 | 20.40 | 20.57 | 26,529 | -0.86(-4.01%) |
Jul 05, 2022 | 19.56 | 21.43 | 19.05 | 21.43 | 34,272 | +1.37(+6.81%) |