Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.80 | 331 | +0.30(+0.95%) | |||
Sep 29, 2022 | 31.73 | 31.73 | 31.50 | 31.50 | 490 | -1.10(-3.37%) |
Sep 28, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 480 | -0.10(-0.32%) |
Sep 26, 2022 | 32.70 | 180 | +3.70(+12.78%) | |||
Sep 23, 2022 | 33.37 | 33.37 | 29.00 | 29.00 | 1,638 | -1.34(-4.42%) |
Sep 22, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 762 | -2.14(-6.59%) |
Sep 21, 2022 | 32.48 | 32.48 | 32.48 | 32.48 | 339 | -1.47(-4.33%) |
Sep 20, 2022 | 32.51 | 33.95 | 32.01 | 33.95 | 853 | +0.75(+2.26%) |
Sep 19, 2022 | 33.50 | 34.00 | 33.20 | 33.20 | 1,806 | +0.20(+0.61%) |
Sep 16, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 277 | -1.00(-2.94%) |
Sep 15, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 171 | +0.91(+2.75%) |
Sep 13, 2022 | 33.09 | 57 | -0.91(-2.68%) | |||
Sep 12, 2022 | 32.51 | 34.00 | 32.51 | 34.00 | 1,470 | +0.20(+0.59%) |
Sep 09, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 1,312 | +0.05(+0.15%) |
Sep 08, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 1,606 | +1.47(+4.55%) |
Sep 06, 2022 | 32.28 | 114 | +2.48(+8.32%) | |||
Sep 02, 2022 | 30.50 | 30.50 | 29.80 | 29.80 | 781 | +0.11(+0.37%) |
Sep 01, 2022 | 30.50 | 30.91 | 29.69 | 29.69 | 1,360 | -1.01(-3.29%) |
Aug 31, 2022 | 29.00 | 30.70 | 26.12 | 30.70 | 14,480 | +3.76(+13.96%) |
Aug 30, 2022 | 27.13 | 27.24 | 26.94 | 26.94 | 1,020 | -1.33(-4.72%) |
Aug 29, 2022 | 29.30 | 29.30 | 27.53 | 28.27 | 2,604 | -1.11(-3.76%) |
Aug 26, 2022 | 29.40 | 29.40 | 29.38 | 29.38 | 902 | -0.14(-0.47%) |
Aug 25, 2022 | 29.88 | 30.25 | 29.52 | 29.52 | 2,840 | -1.18(-3.84%) |
Aug 24, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 630 | -1.05(-3.31%) |
Aug 22, 2022 | 31.75 | 279 | -0.45(-1.40%) | |||
Aug 19, 2022 | 32.68 | 32.68 | 32.20 | 32.20 | 750 | +0.25(+0.78%) |
Aug 18, 2022 | 31.68 | 31.95 | 31.68 | 31.95 | 518 | +1.25(+4.07%) |
Aug 16, 2022 | 30.70 | 535 | -0.87(-2.76%) | |||
Aug 15, 2022 | 31.57 | 31.57 | 31.57 | 31.57 | 1,034 | +0.02(+0.06%) |
Aug 12, 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 695 | -0.28(-0.88%) |
Aug 11, 2022 | 31.15 | 33.30 | 31.15 | 31.83 | 2,358 | -0.68(-2.09%) |
Aug 10, 2022 | 33.00 | 33.25 | 32.51 | 32.51 | 1,530 | +0.37(+1.15%) |
Aug 09, 2022 | 32.14 | 32.14 | 32.14 | 32.14 | 649 | -0.36(-1.11%) |
Aug 08, 2022 | 32.50 | 33.82 | 32.50 | 32.50 | 1,846 | -0.70(-2.11%) |
Aug 05, 2022 | 33.09 | 34.00 | 33.09 | 33.20 | 870 | -0.80(-2.35%) |
Aug 04, 2022 | 34.00 | 34.00 | 33.28 | 34.00 | 1,435 | +1.50(+4.62%) |
Aug 03, 2022 | 33.95 | 33.95 | 32.50 | 32.50 | 671 | -0.16(-0.49%) |
Aug 02, 2022 | 34.00 | 34.00 | 32.66 | 32.66 | 673 | +0.69(+2.17%) |
Aug 01, 2022 | 31.97 | 31.97 | 31.97 | 31.97 | 353 | -0.03(-0.09%) |
Jul 29, 2022 | 32.05 | 33.78 | 30.50 | 32.00 | 3,350 | +2.75(+9.38%) |
Jul 28, 2022 | 32.25 | 32.59 | 29.25 | 29.25 | 1,595 | -2.07(-6.61%) |
Jul 27, 2022 | 32.50 | 32.50 | 31.32 | 31.32 | 1,535 | -0.80(-2.49%) |
Jul 26, 2022 | 32.46 | 32.46 | 32.12 | 32.12 | 618 | +0.51(+1.61%) |
Jul 25, 2022 | 34.80 | 34.80 | 31.61 | 31.61 | 3,316 | -3.14(-9.04%) |
Jul 22, 2022 | 34.79 | 35.84 | 33.96 | 34.75 | 1,214 | -1.09(-3.05%) |
Jul 21, 2022 | 35.68 | 36.12 | 34.01 | 35.84 | 3,910 | -0.16(-0.43%) |
Jul 20, 2022 | 41.07 | 41.07 | 36.00 | 36.00 | 5,318 | -2.63(-6.81%) |
Jul 19, 2022 | 40.58 | 40.58 | 37.65 | 38.63 | 1,585 | -0.82(-2.08%) |
Jul 18, 2022 | 41.01 | 41.01 | 37.09 | 39.45 | 7,288 | +2.15(+5.76%) |
Jul 15, 2022 | 38.02 | 38.94 | 36.94 | 37.30 | 2,299 | -2.17(-5.51%) |
Jul 14, 2022 | 38.45 | 39.90 | 35.65 | 39.47 | 27,195 | +1.97(+5.26%) |
Jul 13, 2022 | 39.09 | 39.50 | 34.13 | 37.50 | 4,758 | -1.40(-3.60%) |
Jul 12, 2022 | 42.06 | 42.06 | 38.77 | 38.90 | 10,849 | -1.90(-4.66%) |
Jul 11, 2022 | 35.15 | 43.14 | 35.15 | 40.80 | 33,995 | +2.80(+7.37%) |
Jul 08, 2022 | 37.80 | 38.50 | 37.80 | 38.00 | 11,478 | -0.35(-0.91%) |
Jul 07, 2022 | 38.10 | 38.50 | 36.80 | 38.35 | 5,147 | +0.25(+0.66%) |
Jul 06, 2022 | 35.39 | 38.10 | 31.85 | 38.10 | 2,082 | -0.15(-0.39%) |
Jul 05, 2022 | 36.00 | 39.33 | 36.00 | 38.25 | 15,290 | +2.37(+6.61%) |