Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.62 | 29.54 | 28.19 | 28.28 | 639,694 | -0.29(-1.02%) |
Sep 29, 2022 | 29.01 | 29.01 | 28.07 | 28.57 | 475,565 | -0.81(-2.76%) |
Sep 28, 2022 | 29.26 | 30.00 | 28.99 | 29.38 | 758,416 | +0.66(+2.30%) |
Sep 27, 2022 | 28.64 | 29.43 | 28.33 | 28.72 | 517,651 | +0.84(+3.01%) |
Sep 26, 2022 | 28.87 | 29.39 | 27.79 | 27.88 | 547,136 | -1.11(-3.83%) |
Sep 23, 2022 | 29.34 | 29.44 | 27.90 | 28.99 | 608,993 | -0.63(-2.13%) |
Sep 22, 2022 | 29.71 | 30.07 | 28.89 | 29.62 | 502,833 | -0.18(-0.60%) |
Sep 21, 2022 | 32.33 | 32.33 | 29.63 | 29.80 | 579,731 | -2.38(-7.40%) |
Sep 20, 2022 | 32.01 | 32.63 | 31.66 | 32.18 | 581,105 | -0.25(-0.77%) |
Sep 19, 2022 | 30.45 | 32.83 | 29.84 | 32.43 | 709,189 | +1.59(+5.16%) |
Sep 16, 2022 | 33.90 | 33.90 | 30.67 | 30.84 | 1,974,429 | -3.24(-9.51%) |
Sep 15, 2022 | 33.11 | 34.30 | 32.97 | 34.08 | 762,928 | +0.63(+1.88%) |
Sep 14, 2022 | 33.07 | 34.00 | 32.34 | 33.45 | 662,723 | +0.50(+1.52%) |
Sep 13, 2022 | 32.82 | 33.32 | 31.71 | 32.95 | 1,044,053 | -1.07(-3.15%) |
Sep 12, 2022 | 34.30 | 34.75 | 33.08 | 34.02 | 753,860 | -0.12(-0.35%) |
Sep 09, 2022 | 34.00 | 34.76 | 33.26 | 34.14 | 886,537 | +0.14(+0.41%) |
Sep 08, 2022 | 29.93 | 34.39 | 29.72 | 34.00 | 1,708,473 | +4.00(+13.33%) |
Sep 07, 2022 | 30.44 | 30.46 | 27.16 | 30.00 | 1,935,152 | -1.38(-4.40%) |
Sep 06, 2022 | 31.97 | 32.40 | 30.61 | 31.38 | 1,479,231 | -0.47(-1.48%) |
Sep 02, 2022 | 30.71 | 32.74 | 30.08 | 31.85 | 1,669,463 | +1.26(+4.12%) |
Sep 01, 2022 | 27.50 | 30.63 | 27.27 | 30.59 | 2,234,984 | +5.09(+19.96%) |
Aug 31, 2022 | 25.36 | 25.77 | 24.94 | 25.50 | 632,159 | +0.56(+2.25%) |
Aug 30, 2022 | 26.27 | 27.19 | 24.67 | 24.94 | 509,321 | -0.89(-3.45%) |
Aug 29, 2022 | 26.37 | 27.16 | 25.73 | 25.83 | 450,675 | -0.97(-3.62%) |
Aug 26, 2022 | 28.23 | 28.30 | 26.65 | 26.80 | 558,236 | -1.52(-5.37%) |
Aug 25, 2022 | 28.22 | 28.70 | 27.64 | 28.32 | 591,534 | +0.48(+1.72%) |
Aug 24, 2022 | 26.40 | 28.55 | 26.31 | 27.84 | 663,865 | +1.68(+6.42%) |
Aug 23, 2022 | 25.47 | 26.48 | 25.17 | 26.16 | 547,135 | +0.69(+2.71%) |
Aug 22, 2022 | 25.19 | 26.38 | 25.19 | 25.47 | 401,744 | -0.08(-0.31%) |
Aug 19, 2022 | 25.63 | 26.03 | 25.02 | 25.55 | 436,728 | -0.60(-2.29%) |
Aug 18, 2022 | 26.22 | 26.23 | 25.27 | 26.15 | 368,434 | -0.07(-0.27%) |
Aug 17, 2022 | 26.84 | 27.05 | 25.94 | 26.22 | 493,021 | -1.19(-4.34%) |
Aug 16, 2022 | 27.99 | 28.28 | 26.99 | 27.41 | 471,524 | -0.90(-3.18%) |
Aug 15, 2022 | 27.72 | 28.89 | 27.14 | 28.31 | 418,597 | +0.16(+0.57%) |
Aug 12, 2022 | 26.32 | 28.63 | 26.16 | 28.15 | 823,175 | +2.16(+8.31%) |
Aug 11, 2022 | 28.30 | 28.50 | 25.77 | 25.99 | 722,856 | -2.23(-7.90%) |
Aug 10, 2022 | 28.12 | 28.39 | 27.15 | 28.22 | 683,581 | +0.85(+3.11%) |
Aug 09, 2022 | 28.27 | 28.98 | 27.10 | 27.37 | 742,974 | -2.01(-6.84%) |
Aug 08, 2022 | 29.50 | 29.59 | 28.27 | 29.38 | 672,686 | -0.36(-1.21%) |
Aug 05, 2022 | 27.82 | 30.05 | 27.09 | 29.74 | 1,056,423 | +1.13(+3.95%) |
Aug 04, 2022 | 25.57 | 28.62 | 25.57 | 28.61 | 1,179,959 | +3.66(+14.67%) |
Aug 03, 2022 | 23.35 | 24.96 | 23.35 | 24.95 | 684,150 | +2.00(+8.71%) |
Aug 02, 2022 | 21.13 | 23.26 | 21.13 | 22.95 | 902,443 | +1.66(+7.80%) |
Aug 01, 2022 | 21.24 | 21.79 | 21.01 | 21.29 | 423,428 | -0.28(-1.30%) |
Jul 29, 2022 | 21.38 | 21.61 | 20.90 | 21.57 | 789,619 | +0.05(+0.23%) |
Jul 28, 2022 | 21.50 | 21.86 | 20.89 | 21.52 | 564,596 | -0.10(-0.46%) |
Jul 27, 2022 | 20.59 | 21.70 | 20.41 | 21.62 | 724,169 | +2.11(+10.81%) |
Jul 26, 2022 | 19.96 | 20.33 | 19.43 | 19.51 | 545,928 | -0.49(-2.45%) |
Jul 25, 2022 | 20.51 | 20.86 | 19.81 | 20.00 | 426,376 | -0.49(-2.39%) |
Jul 22, 2022 | 21.97 | 22.12 | 20.39 | 20.49 | 481,165 | -1.31(-6.01%) |
Jul 21, 2022 | 21.81 | 21.81 | 21.47 | 21.80 | 249,561 | -0.10(-0.46%) |
Jul 20, 2022 | 21.94 | 22.47 | 21.59 | 21.90 | 477,277 | +0.28(+1.30%) |
Jul 19, 2022 | 21.18 | 21.89 | 21.09 | 21.62 | 436,957 | +0.64(+3.05%) |
Jul 18, 2022 | 22.81 | 23.03 | 20.89 | 20.98 | 530,748 | -1.33(-5.96%) |
Jul 15, 2022 | 23.10 | 23.18 | 21.73 | 22.31 | 849,972 | -0.40(-1.76%) |
Jul 14, 2022 | 22.57 | 23.11 | 22.19 | 22.71 | 568,766 | +0.05(+0.22%) |
Jul 13, 2022 | 23.29 | 24.14 | 22.61 | 22.66 | 813,915 | -1.40(-5.82%) |
Jul 12, 2022 | 23.57 | 24.37 | 22.66 | 24.06 | 473,937 | +0.57(+2.43%) |
Jul 11, 2022 | 25.66 | 25.66 | 23.41 | 23.49 | 718,518 | -2.51(-9.65%) |
Jul 08, 2022 | 25.80 | 26.33 | 25.60 | 26.00 | 415,883 | +0.02(+0.08%) |
Jul 07, 2022 | 25.15 | 26.08 | 25.15 | 25.98 | 730,228 | +0.63(+2.49%) |
Jul 06, 2022 | 25.41 | 26.23 | 25.24 | 25.35 | 911,442 | -0.10(-0.39%) |
Jul 05, 2022 | 23.01 | 25.48 | 22.13 | 25.45 | 985,511 | +2.09(+8.95%) |