Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.61 | 33.25 | 29.39 | 31.62 | 0 | -0.22(-0.69%) |
Sep 29, 2022 | 31.67 | 33.46 | 31.43 | 31.84 | 0 | +1.66(+5.50%) |
Sep 28, 2022 | 34.50 | 33.83 | 30.03 | 30.18 | 0 | -2.42(-7.42%) |
Sep 27, 2022 | 31.20 | 34.14 | 30.30 | 32.60 | 0 | +0.41(+1.27%) |
Sep 26, 2022 | 31.74 | 32.69 | 29.83 | 32.19 | 0 | +2.27(+7.59%) |
Sep 23, 2022 | 27.68 | 32.31 | 28.16 | 29.92 | 0 | +2.61(+9.56%) |
Sep 22, 2022 | 28.16 | 28.38 | 26.71 | 27.31 | 0 | -0.68(-2.43%) |
Sep 21, 2022 | 28.03 | 30.18 | 25.55 | 27.99 | 0 | +0.84(+3.09%) |
Sep 20, 2022 | 25.65 | 27.81 | 26.26 | 27.15 | 0 | +1.39(+5.40%) |
Sep 19, 2022 | 27.69 | 27.70 | 25.56 | 25.76 | 0 | -0.54(-2.05%) |
Sep 16, 2022 | 27.47 | 28.45 | 26.14 | 26.30 | 0 | +0.03(+0.11%) |
Sep 15, 2022 | 26.10 | 26.93 | 25.42 | 26.27 | 0 | +0.11(+0.42%) |
Sep 14, 2022 | 26.73 | 27.56 | 26.16 | 26.16 | 0 | -1.11(-4.07%) |
Sep 13, 2022 | 23.67 | 28.15 | 24.23 | 27.27 | 0 | +3.40(+14.24%) |
Sep 12, 2022 | 23.58 | 24.23 | 23.16 | 23.87 | 0 | +1.08(+4.74%) |
Sep 09, 2022 | 23.49 | 23.35 | 22.64 | 22.79 | 0 | -0.82(-3.47%) |
Sep 08, 2022 | 24.70 | 25.90 | 23.56 | 23.61 | 0 | -1.03(-4.18%) |
Sep 07, 2022 | 26.93 | 27.00 | 24.54 | 24.64 | 0 | -2.25(-8.37%) |
Sep 06, 2022 | 25.46 | 27.80 | 25.54 | 26.89 | 0 | +1.42(+5.58%) |
Sep 02, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.09(-0.35%) |
Sep 01, 2022 | 26.88 | 27.45 | 25.25 | 25.56 | 0 | -0.30(-1.16%) |
Aug 31, 2022 | 25.86 | 26.30 | 25.31 | 25.86 | 0 | -0.33(-1.26%) |
Aug 30, 2022 | 25.75 | 27.69 | 25.64 | 26.19 | 0 | -0.01(-0.04%) |
Aug 29, 2022 | 26.86 | 27.19 | 25.47 | 26.20 | 0 | +0.64(+2.50%) |
Aug 26, 2022 | 22.07 | 25.90 | 21.67 | 25.56 | 0 | +3.78(+17.36%) |
Aug 25, 2022 | 22.41 | 23.13 | 21.77 | 21.78 | 0 | -1.04(-4.56%) |
Aug 24, 2022 | 24.37 | 24.10 | 22.73 | 22.82 | 0 | -1.29(-5.35%) |
Aug 23, 2022 | 24.13 | 24.19 | 23.07 | 24.11 | 0 | +0.31(+1.30%) |
Aug 22, 2022 | 22.41 | 24.62 | 23.04 | 23.80 | 0 | +3.20(+15.53%) |
Aug 19, 2022 | 20.16 | 21.27 | 20.21 | 20.60 | 0 | +1.04(+5.32%) |
Aug 18, 2022 | 20.51 | 20.45 | 19.43 | 19.56 | 0 | -0.34(-1.71%) |
Aug 17, 2022 | 19.74 | 20.63 | 19.41 | 19.90 | 0 | +0.21(+1.07%) |
Aug 16, 2022 | 20.23 | 20.39 | 19.50 | 19.69 | 0 | -0.26(-1.30%) |
Aug 15, 2022 | 20.74 | 21.16 | 19.81 | 19.95 | 0 | +0.42(+2.15%) |
Aug 12, 2022 | 20.34 | 20.11 | 19.12 | 19.53 | 0 | -0.67(-3.32%) |
Aug 11, 2022 | 19.84 | 20.85 | 19.74 | 20.20 | 0 | +0.49(+2.49%) |
Aug 10, 2022 | 22.28 | 20.79 | 19.54 | 19.71 | 0 | -2.06(-9.46%) |
Aug 09, 2022 | 21.41 | 22.23 | 21.56 | 21.77 | 0 | +0.48(+2.25%) |
Aug 08, 2022 | 21.74 | 22.01 | 20.83 | 21.29 | 0 | +0.14(+0.66%) |
Aug 05, 2022 | 21.50 | 22.58 | 20.76 | 21.15 | 0 | -0.29(-1.35%) |
Aug 04, 2022 | 22.06 | 22.66 | 21.44 | 21.44 | 0 | -0.49(-2.23%) |
Aug 03, 2022 | 23.86 | 23.13 | 21.68 | 21.93 | 0 | -2.00(-8.36%) |
Aug 02, 2022 | 24.08 | 24.68 | 22.67 | 23.93 | 0 | +1.09(+4.77%) |
Aug 01, 2022 | 22.41 | 23.27 | 22.31 | 22.84 | 0 | +1.51(+7.08%) |
Jul 29, 2022 | 22.13 | 22.14 | 21.21 | 21.33 | 0 | -0.99(-4.44%) |
Jul 28, 2022 | 23.33 | 23.53 | 22.22 | 22.32 | 0 | -0.94(-4.04%) |
Jul 27, 2022 | 24.27 | 24.27 | 23.02 | 23.26 | 0 | -1.41(-5.72%) |
Jul 26, 2022 | 23.95 | 25.31 | 23.96 | 24.67 | 0 | +1.31(+5.61%) |
Jul 25, 2022 | 24.33 | 24.22 | 23.19 | 23.36 | 0 | +0.33(+1.43%) |
Jul 22, 2022 | 23.30 | 23.81 | 22.41 | 23.03 | 0 | -0.08(-0.35%) |
Jul 21, 2022 | 24.07 | 24.67 | 22.92 | 23.11 | 0 | -0.78(-3.26%) |
Jul 20, 2022 | 24.23 | 24.64 | 23.40 | 23.89 | 0 | -0.61(-2.49%) |
Jul 19, 2022 | 25.12 | 24.78 | 24.23 | 24.50 | 0 | -0.81(-3.20%) |
Jul 18, 2022 | 24.83 | 25.91 | 24.38 | 25.31 | 0 | +1.08(+4.46%) |
Jul 15, 2022 | 26.72 | 25.71 | 24.13 | 24.23 | 0 | -2.17(-8.22%) |
Jul 14, 2022 | 27.47 | 28.45 | 26.20 | 26.40 | 0 | -0.42(-1.57%) |
Jul 13, 2022 | 27.35 | 28.79 | 26.23 | 26.82 | 0 | -0.48(-1.76%) |
Jul 12, 2022 | 27.14 | 27.75 | 25.82 | 27.30 | 0 | +1.14(+4.36%) |
Jul 11, 2022 | 26.42 | 26.74 | 25.79 | 26.16 | 0 | +1.52(+6.17%) |
Jul 08, 2022 | 26.41 | 26.36 | 24.43 | 24.64 | 0 | -1.44(-5.52%) |
Jul 07, 2022 | 26.73 | 26.50 | 25.66 | 26.08 | 0 | -0.65(-2.43%) |
Jul 06, 2022 | 27.84 | 28.07 | 26.43 | 26.73 | 0 | -0.80(-2.91%) |
Jul 05, 2022 | 27.37 | 29.82 | 27.40 | 27.53 | 0 | +0.00(+0.00%) |
Jul 04, 2022 | 27.70 | 27.74 | 27.46 | 27.53 | 0 | +0.83(+3.11%) |