Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.00 | 22.26 | 20.79 | 21.21 | 3,061 | -0.42(-1.94%) |
Sep 29, 2022 | 21.84 | 22.05 | 19.95 | 21.63 | 5,388 | +0.00(+0.00%) |
Sep 28, 2022 | 20.79 | 22.05 | 21.21 | 21.63 | 2,563 | +0.21(+0.98%) |
Sep 27, 2022 | 21.84 | 22.53 | 20.52 | 21.42 | 5,345 | +0.00(+0.00%) |
Sep 26, 2022 | 22.05 | 22.26 | 21.00 | 21.42 | 4,231 | -0.84(-3.77%) |
Sep 23, 2022 | 22.26 | 23.73 | 21.42 | 22.26 | 5,390 | -0.31(-1.40%) |
Sep 22, 2022 | 24.57 | 24.59 | 22.26 | 22.57 | 6,112 | -0.95(-4.02%) |
Sep 21, 2022 | 24.15 | 24.56 | 23.52 | 23.52 | 7,171 | -1.05(-4.27%) |
Sep 20, 2022 | 24.36 | 25.20 | 23.93 | 24.57 | 2,490 | +0.21(+0.86%) |
Sep 19, 2022 | 24.15 | 25.20 | 24.15 | 24.36 | 4,207 | -0.84(-3.33%) |
Sep 16, 2022 | 24.15 | 25.41 | 23.52 | 25.20 | 9,395 | +0.84(+3.45%) |
Sep 15, 2022 | 24.99 | 25.41 | 23.73 | 24.36 | 6,980 | -0.42(-1.69%) |
Sep 14, 2022 | 23.73 | 25.20 | 23.73 | 24.78 | 4,838 | +0.21(+0.85%) |
Sep 13, 2022 | 25.20 | 25.20 | 23.31 | 24.57 | 10,556 | -0.84(-3.31%) |
Sep 12, 2022 | 25.20 | 25.62 | 24.36 | 25.41 | 11,965 | -0.21(-0.82%) |
Sep 09, 2022 | 25.20 | 26.25 | 24.36 | 25.62 | 17,831 | +0.21(+0.83%) |
Sep 08, 2022 | 24.78 | 25.41 | 23.94 | 25.41 | 15,111 | +0.63(+2.54%) |
Sep 07, 2022 | 23.52 | 25.20 | 23.52 | 24.78 | 10,800 | +0.42(+1.72%) |
Sep 06, 2022 | 24.36 | 25.41 | 23.52 | 24.36 | 12,039 | +0.00(+0.00%) |
Sep 02, 2022 | 24.99 | 25.62 | 23.52 | 24.36 | 23,920 | -1.05(-4.13%) |
Sep 01, 2022 | 26.46 | 26.67 | 24.15 | 25.41 | 26,235 | -1.89(-6.92%) |
Aug 31, 2022 | 26.46 | 28.14 | 25.83 | 27.30 | 24,521 | -0.21(-0.76%) |
Aug 30, 2022 | 30.24 | 30.45 | 26.46 | 27.51 | 38,266 | -3.78(-12.08%) |
Aug 29, 2022 | 27.30 | 36.12 | 27.30 | 31.29 | 189,521 | +2.73(+9.56%) |
Aug 26, 2022 | 29.82 | 30.24 | 25.09 | 28.56 | 170,437 | -3.15(-9.93%) |
Aug 25, 2022 | 34.86 | 37.80 | 29.61 | 31.71 | 2,588,336 | +3.99(+14.39%) |
Aug 24, 2022 | 25.41 | 28.35 | 24.48 | 27.72 | 37,777 | +4.83(+21.10%) |
Aug 23, 2022 | 23.10 | 23.73 | 22.68 | 22.89 | 11,603 | +0.21(+0.93%) |
Aug 22, 2022 | 23.73 | 24.15 | 22.05 | 22.68 | 26,752 | -0.84(-3.57%) |
Aug 19, 2022 | 24.36 | 24.36 | 23.10 | 23.52 | 19,503 | -0.84(-3.45%) |
Aug 18, 2022 | 25.20 | 25.20 | 23.31 | 24.36 | 38,042 | -0.84(-3.33%) |
Aug 17, 2022 | 25.20 | 25.41 | 23.73 | 25.20 | 10,239 | +0.63(+2.56%) |
Aug 16, 2022 | 23.52 | 25.83 | 23.31 | 24.57 | 38,300 | +0.63(+2.63%) |
Aug 15, 2022 | 23.52 | 24.78 | 22.68 | 23.94 | 26,498 | +0.84(+3.64%) |
Aug 12, 2022 | 24.15 | 24.15 | 22.68 | 23.10 | 8,757 | -1.05(-4.35%) |
Aug 11, 2022 | 22.89 | 27.09 | 22.89 | 24.15 | 63,333 | +1.68(+7.48%) |
Aug 10, 2022 | 23.10 | 23.94 | 22.26 | 22.47 | 23,588 | -0.42(-1.83%) |
Aug 09, 2022 | 23.94 | 24.78 | 22.89 | 22.89 | 16,826 | -1.68(-6.84%) |
Aug 08, 2022 | 23.10 | 26.67 | 23.10 | 24.57 | 33,923 | +1.47(+6.36%) |
Aug 05, 2022 | 22.89 | 23.73 | 22.25 | 23.10 | 26,621 | -0.21(-0.90%) |
Aug 04, 2022 | 22.68 | 23.94 | 22.68 | 23.31 | 15,900 | +0.00(+0.00%) |
Aug 03, 2022 | 23.94 | 24.36 | 23.07 | 23.31 | 27,223 | -0.84(-3.48%) |
Aug 02, 2022 | 24.15 | 24.99 | 23.52 | 24.15 | 18,012 | -0.21(-0.86%) |
Aug 01, 2022 | 26.04 | 26.61 | 23.84 | 24.36 | 20,189 | -2.31(-8.66%) |
Jul 29, 2022 | 24.15 | 26.67 | 23.94 | 26.67 | 18,965 | +2.31(+9.48%) |
Jul 28, 2022 | 22.68 | 24.78 | 22.47 | 24.36 | 52,919 | +1.26(+5.45%) |
Jul 27, 2022 | 22.26 | 23.52 | 21.63 | 23.10 | 84,782 | -0.31(-1.35%) |
Jul 26, 2022 | 25.62 | 26.23 | 22.47 | 23.41 | 71,000 | -3.89(-14.23%) |
Jul 25, 2022 | 32.76 | 32.76 | 27.30 | 27.30 | 649,809 | +0.84(+3.17%) |
Jul 22, 2022 | 29.40 | 29.40 | 25.62 | 26.46 | 15,883 | -2.10(-7.35%) |
Jul 21, 2022 | 25.62 | 28.77 | 24.36 | 28.56 | 21,420 | +3.36(+13.33%) |
Jul 20, 2022 | 24.15 | 25.83 | 23.26 | 25.20 | 21,680 | +1.68(+7.14%) |
Jul 19, 2022 | 22.89 | 23.94 | 22.68 | 23.52 | 21,620 | +0.21(+0.90%) |
Jul 18, 2022 | 22.89 | 24.78 | 22.89 | 23.31 | 20,861 | +0.63(+2.78%) |
Jul 15, 2022 | 24.15 | 24.15 | 22.05 | 22.68 | 31,342 | -1.47(-6.09%) |
Jul 14, 2022 | 22.68 | 24.36 | 22.47 | 24.15 | 24,119 | +0.84(+3.60%) |
Jul 13, 2022 | 21.00 | 23.94 | 21.00 | 23.31 | 18,975 | -1.26(-5.13%) |
Jul 12, 2022 | 27.72 | 28.56 | 23.52 | 24.57 | 24,898 | -3.04(-11.03%) |
Jul 11, 2022 | 26.46 | 28.98 | 26.46 | 27.61 | 9,116 | +0.31(+1.15%) |
Jul 08, 2022 | 28.56 | 29.19 | 26.88 | 27.30 | 14,624 | -1.68(-5.80%) |
Jul 07, 2022 | 29.82 | 31.06 | 28.56 | 28.98 | 12,768 | -1.26(-4.17%) |
Jul 06, 2022 | 31.71 | 32.76 | 30.03 | 30.24 | 6,180 | -1.89(-5.88%) |
Jul 05, 2022 | 29.40 | 32.55 | 29.40 | 32.13 | 9,453 | +2.10(+6.99%) |