Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.71 | 26.26 | 25.71 | 25.93 | 27,126 | +0.01(+0.04%) |
Sep 29, 2022 | 26.45 | 26.45 | 25.63 | 25.92 | 23,105 | -0.95(-3.54%) |
Sep 28, 2022 | 26.34 | 27.06 | 26.34 | 26.87 | 21,521 | +0.67(+2.54%) |
Sep 27, 2022 | 26.36 | 26.63 | 25.75 | 26.20 | 20,966 | -0.07(-0.28%) |
Sep 26, 2022 | 26.81 | 27.14 | 26.10 | 26.28 | 22,583 | -0.77(-2.84%) |
Sep 23, 2022 | 27.16 | 27.42 | 26.25 | 27.04 | 35,378 | -0.48(-1.75%) |
Sep 22, 2022 | 28.10 | 28.12 | 27.45 | 27.53 | 39,744 | -1.32(-4.58%) |
Sep 21, 2022 | 29.40 | 29.86 | 28.76 | 28.85 | 31,095 | -0.53(-1.79%) |
Sep 20, 2022 | 29.59 | 29.63 | 28.76 | 29.37 | 33,604 | -0.31(-1.06%) |
Sep 19, 2022 | 28.66 | 29.71 | 28.66 | 29.69 | 29,303 | +1.01(+3.51%) |
Sep 16, 2022 | 28.88 | 29.26 | 27.96 | 28.68 | 116,013 | -0.52(-1.77%) |
Sep 15, 2022 | 29.24 | 29.86 | 29.05 | 29.20 | 29,638 | -0.36(-1.22%) |
Sep 14, 2022 | 30.97 | 30.97 | 29.42 | 29.56 | 30,742 | -1.17(-3.82%) |
Sep 13, 2022 | 31.32 | 31.45 | 30.53 | 30.73 | 43,075 | -1.07(-3.37%) |
Sep 12, 2022 | 31.73 | 32.31 | 31.43 | 31.81 | 21,120 | +0.15(+0.47%) |
Sep 09, 2022 | 30.61 | 31.66 | 30.53 | 31.66 | 51,483 | +1.04(+3.41%) |
Sep 08, 2022 | 30.82 | 30.82 | 30.23 | 30.61 | 17,822 | -0.45(-1.46%) |
Sep 07, 2022 | 30.95 | 31.47 | 30.88 | 31.07 | 21,785 | +0.32(+1.05%) |
Sep 06, 2022 | 30.84 | 31.30 | 29.85 | 30.74 | 45,162 | -0.24(-0.78%) |
Sep 02, 2022 | 30.86 | 31.09 | 30.13 | 30.98 | 43,035 | +0.60(+1.98%) |
Sep 01, 2022 | 30.99 | 30.99 | 30.08 | 30.38 | 58,050 | -0.77(-2.46%) |
Aug 31, 2022 | 32.01 | 32.01 | 30.70 | 31.15 | 34,710 | -0.91(-2.83%) |
Aug 30, 2022 | 32.63 | 32.63 | 31.89 | 32.06 | 36,497 | -0.86(-2.61%) |
Aug 29, 2022 | 33.56 | 33.58 | 32.44 | 32.92 | 63,790 | -1.04(-3.05%) |
Aug 26, 2022 | 35.26 | 35.26 | 33.74 | 33.95 | 32,244 | -1.07(-3.06%) |
Aug 25, 2022 | 34.77 | 35.50 | 34.77 | 35.02 | 43,559 | +0.16(+0.45%) |
Aug 24, 2022 | 34.74 | 34.94 | 34.56 | 34.87 | 15,215 | +0.18(+0.53%) |
Aug 23, 2022 | 34.44 | 34.91 | 34.44 | 34.68 | 23,391 | -0.10(-0.29%) |
Aug 22, 2022 | 35.07 | 35.07 | 34.35 | 34.78 | 22,903 | -0.48(-1.35%) |
Aug 19, 2022 | 35.43 | 35.87 | 35.21 | 35.26 | 63,234 | -0.51(-1.44%) |
Aug 18, 2022 | 35.24 | 36.21 | 35.12 | 35.77 | 35,711 | +0.43(+1.22%) |
Aug 17, 2022 | 36.32 | 36.62 | 34.69 | 35.34 | 45,654 | -1.19(-3.26%) |
Aug 16, 2022 | 35.76 | 36.69 | 35.22 | 36.54 | 107,145 | +0.94(+2.63%) |
Aug 15, 2022 | 35.35 | 35.85 | 34.99 | 35.60 | 45,281 | +0.25(+0.70%) |
Aug 12, 2022 | 35.33 | 35.69 | 34.70 | 35.35 | 80,836 | +0.24(+0.68%) |
Aug 11, 2022 | 35.94 | 36.31 | 34.69 | 35.11 | 40,161 | -0.46(-1.29%) |
Aug 10, 2022 | 35.40 | 36.02 | 34.81 | 35.57 | 105,367 | +0.72(+2.08%) |
Aug 09, 2022 | 35.46 | 35.56 | 34.37 | 34.85 | 130,981 | -1.06(-2.96%) |
Aug 08, 2022 | 35.98 | 37.03 | 35.54 | 35.91 | 63,066 | -0.04(-0.10%) |
Aug 05, 2022 | 37.61 | 37.76 | 35.94 | 35.95 | 50,269 | -1.74(-4.62%) |
Aug 04, 2022 | 37.74 | 38.41 | 37.32 | 37.69 | 36,002 | -0.13(-0.34%) |
Aug 03, 2022 | 38.11 | 38.11 | 37.21 | 37.82 | 30,228 | +0.25(+0.66%) |
Aug 02, 2022 | 37.69 | 38.23 | 37.27 | 37.57 | 50,593 | -0.28(-0.75%) |
Aug 01, 2022 | 37.40 | 37.98 | 36.77 | 37.86 | 50,636 | +0.25(+0.66%) |
Jul 29, 2022 | 36.92 | 37.66 | 36.18 | 37.61 | 31,029 | +0.97(+2.65%) |
Jul 28, 2022 | 36.35 | 36.86 | 36.33 | 36.64 | 17,594 | -0.28(-0.75%) |
Jul 27, 2022 | 36.32 | 37.08 | 36.05 | 36.91 | 15,557 | +1.05(+2.94%) |
Jul 26, 2022 | 36.72 | 36.77 | 35.79 | 35.86 | 22,153 | -0.84(-2.30%) |
Jul 25, 2022 | 36.70 | 37.05 | 36.64 | 36.70 | 11,524 | +0.13(+0.35%) |
Jul 22, 2022 | 36.98 | 37.06 | 36.27 | 36.57 | 21,905 | -0.42(-1.14%) |
Jul 21, 2022 | 36.79 | 37.11 | 36.48 | 36.99 | 10,636 | +0.20(+0.55%) |
Jul 20, 2022 | 36.75 | 36.94 | 36.23 | 36.79 | 15,752 | -0.11(-0.30%) |
Jul 19, 2022 | 36.41 | 37.33 | 36.21 | 36.90 | 29,426 | +0.64(+1.77%) |
Jul 18, 2022 | 37.29 | 37.29 | 36.00 | 36.26 | 14,432 | -0.17(-0.45%) |
Jul 15, 2022 | 36.02 | 36.86 | 35.61 | 36.43 | 34,915 | +1.33(+3.79%) |
Jul 14, 2022 | 34.37 | 35.31 | 34.37 | 35.10 | 22,071 | +0.25(+0.71%) |
Jul 13, 2022 | 35.10 | 35.45 | 34.42 | 34.85 | 18,648 | -0.39(-1.09%) |
Jul 12, 2022 | 33.48 | 35.88 | 33.48 | 35.23 | 25,901 | +1.19(+3.50%) |
Jul 11, 2022 | 34.62 | 34.63 | 33.55 | 34.04 | 14,574 | -0.74(-2.14%) |
Jul 08, 2022 | 35.44 | 35.47 | 34.44 | 34.78 | 16,705 | -0.18(-0.52%) |
Jul 07, 2022 | 34.82 | 35.21 | 34.60 | 34.97 | 22,159 | +0.45(+1.30%) |
Jul 06, 2022 | 36.13 | 36.99 | 34.01 | 34.52 | 21,966 | -1.60(-4.42%) |
Jul 05, 2022 | 35.56 | 36.22 | 35.18 | 36.11 | 20,007 | +0.02(+0.05%) |