Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.15 | 18.34 | 17.52 | 17.56 | 734,981 | -0.34(-1.93%) |
Sep 29, 2022 | 18.08 | 18.08 | 17.14 | 17.90 | 798,813 | -0.61(-3.31%) |
Sep 28, 2022 | 18.01 | 18.68 | 17.80 | 18.52 | 470,099 | +0.56(+3.10%) |
Sep 27, 2022 | 18.89 | 19.14 | 17.82 | 17.96 | 719,169 | -0.79(-4.19%) |
Sep 26, 2022 | 19.46 | 19.98 | 18.66 | 18.75 | 536,906 | -0.99(-5.00%) |
Sep 23, 2022 | 21.08 | 21.25 | 19.33 | 19.73 | 691,820 | -1.96(-9.05%) |
Sep 22, 2022 | 22.91 | 23.00 | 21.66 | 21.70 | 538,062 | -1.22(-5.31%) |
Sep 21, 2022 | 23.65 | 23.73 | 22.88 | 22.91 | 260,942 | -0.56(-2.37%) |
Sep 20, 2022 | 23.33 | 23.54 | 22.98 | 23.47 | 262,452 | -0.54(-2.24%) |
Sep 19, 2022 | 22.77 | 24.02 | 22.71 | 24.01 | 340,062 | +0.86(+3.73%) |
Sep 16, 2022 | 23.37 | 23.37 | 22.40 | 23.14 | 1,400,564 | -0.80(-3.32%) |
Sep 15, 2022 | 23.49 | 24.31 | 23.49 | 23.94 | 344,494 | +0.23(+0.97%) |
Sep 14, 2022 | 24.36 | 24.36 | 23.51 | 23.71 | 359,946 | -0.83(-3.40%) |
Sep 13, 2022 | 25.61 | 26.00 | 24.41 | 24.54 | 394,762 | -2.02(-7.61%) |
Sep 12, 2022 | 26.40 | 27.02 | 26.04 | 26.57 | 394,934 | +0.60(+2.33%) |
Sep 09, 2022 | 25.01 | 25.99 | 24.76 | 25.96 | 430,616 | +1.33(+5.41%) |
Sep 08, 2022 | 24.32 | 24.64 | 23.73 | 24.63 | 332,099 | -0.01(-0.04%) |
Sep 07, 2022 | 24.26 | 24.67 | 23.71 | 24.64 | 398,374 | +0.28(+1.14%) |
Sep 06, 2022 | 25.63 | 25.91 | 24.21 | 24.36 | 513,151 | -0.12(-0.47%) |
Sep 02, 2022 | 25.86 | 25.97 | 24.15 | 24.48 | 427,684 | -0.90(-3.55%) |
Sep 01, 2022 | 25.06 | 25.41 | 24.16 | 25.38 | 501,190 | -0.05(-0.19%) |
Aug 31, 2022 | 26.31 | 26.42 | 25.41 | 25.43 | 575,279 | -0.86(-3.28%) |
Aug 30, 2022 | 26.96 | 27.10 | 26.12 | 26.29 | 364,140 | -0.65(-2.42%) |
Aug 29, 2022 | 27.32 | 27.56 | 26.91 | 26.94 | 362,075 | -0.73(-2.63%) |
Aug 26, 2022 | 29.14 | 29.14 | 27.62 | 27.67 | 291,476 | -1.33(-4.59%) |
Aug 25, 2022 | 28.25 | 29.22 | 28.25 | 29.00 | 404,810 | +0.88(+3.14%) |
Aug 24, 2022 | 28.50 | 28.56 | 27.91 | 28.12 | 258,497 | -0.44(-1.54%) |
Aug 23, 2022 | 28.03 | 28.85 | 27.97 | 28.56 | 477,163 | +1.03(+3.72%) |
Aug 22, 2022 | 28.29 | 28.29 | 27.23 | 27.53 | 512,029 | -1.05(-3.69%) |
Aug 19, 2022 | 29.81 | 29.85 | 28.51 | 28.59 | 540,568 | -1.54(-5.12%) |
Aug 18, 2022 | 29.71 | 30.40 | 29.71 | 30.13 | 429,721 | +0.11(+0.38%) |
Aug 17, 2022 | 30.91 | 30.91 | 29.71 | 30.02 | 1,036,238 | -1.13(-3.63%) |
Aug 16, 2022 | 29.76 | 31.61 | 29.53 | 31.15 | 775,980 | +1.12(+3.73%) |
Aug 15, 2022 | 30.67 | 30.80 | 29.74 | 30.03 | 670,062 | -0.78(-2.52%) |
Aug 12, 2022 | 29.57 | 30.95 | 29.26 | 30.80 | 470,138 | +1.50(+5.14%) |
Aug 11, 2022 | 29.52 | 30.73 | 29.12 | 29.30 | 509,108 | -0.64(-2.14%) |
Aug 10, 2022 | 29.76 | 30.91 | 29.38 | 29.94 | 487,682 | +0.92(+3.17%) |
Aug 09, 2022 | 28.17 | 29.86 | 27.03 | 29.02 | 1,182,824 | -4.64(-13.78%) |
Aug 08, 2022 | 33.54 | 34.46 | 33.54 | 33.66 | 563,666 | +0.35(+1.06%) |
Aug 05, 2022 | 32.58 | 33.34 | 32.58 | 33.30 | 253,485 | +0.29(+0.87%) |
Aug 04, 2022 | 32.96 | 33.17 | 32.54 | 33.02 | 235,237 | -0.14(-0.43%) |
Aug 03, 2022 | 32.95 | 33.36 | 32.60 | 33.16 | 261,346 | +0.25(+0.76%) |
Aug 02, 2022 | 33.78 | 33.78 | 32.89 | 32.91 | 247,873 | -0.95(-2.80%) |
Aug 01, 2022 | 34.03 | 34.19 | 32.93 | 33.86 | 382,805 | -0.42(-1.23%) |
Jul 29, 2022 | 34.12 | 34.77 | 33.87 | 34.28 | 320,398 | +0.26(+0.76%) |
Jul 28, 2022 | 34.65 | 35.54 | 33.77 | 34.02 | 588,524 | -0.18(-0.53%) |
Jul 27, 2022 | 32.19 | 34.35 | 31.76 | 34.20 | 1,433,378 | +2.08(+6.47%) |
Jul 26, 2022 | 38.34 | 38.81 | 31.94 | 32.12 | 1,506,144 | -9.06(-21.99%) |
Jul 25, 2022 | 41.79 | 42.11 | 40.88 | 41.18 | 213,134 | -0.15(-0.37%) |
Jul 22, 2022 | 41.56 | 41.93 | 40.87 | 41.33 | 448,965 | +0.10(+0.23%) |
Jul 21, 2022 | 40.21 | 41.36 | 40.00 | 41.24 | 381,966 | -0.02(-0.05%) |
Jul 20, 2022 | 41.17 | 41.94 | 40.90 | 41.26 | 419,897 | +0.04(+0.09%) |
Jul 19, 2022 | 40.53 | 42.16 | 40.16 | 41.22 | 378,102 | +1.35(+3.39%) |
Jul 18, 2022 | 39.84 | 41.20 | 39.55 | 39.87 | 424,641 | +1.09(+2.82%) |
Jul 15, 2022 | 38.54 | 38.83 | 37.66 | 38.78 | 436,924 | +1.07(+2.85%) |
Jul 14, 2022 | 36.63 | 37.90 | 36.61 | 37.70 | 382,009 | +0.11(+0.28%) |
Jul 13, 2022 | 38.24 | 38.39 | 37.41 | 37.60 | 381,360 | -1.10(-2.85%) |
Jul 12, 2022 | 37.79 | 39.70 | 37.62 | 38.70 | 374,965 | +0.81(+2.12%) |
Jul 11, 2022 | 37.95 | 38.72 | 37.65 | 37.89 | 317,443 | -0.55(-1.42%) |
Jul 08, 2022 | 38.20 | 39.29 | 37.66 | 38.44 | 459,410 | +0.37(+0.98%) |
Jul 07, 2022 | 36.61 | 38.63 | 36.60 | 38.07 | 344,133 | +1.96(+5.44%) |
Jul 06, 2022 | 35.82 | 36.41 | 34.96 | 36.10 | 357,703 | +0.05(+0.13%) |
Jul 05, 2022 | 35.66 | 36.28 | 35.12 | 36.05 | 531,186 | -0.79(-2.14%) |