Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.68 | 30.00 | 29.68 | 29.75 | 1,830 | +0.14(+0.47%) |
Sep 28, 2022 | 29.61 | 1 | +0.38(+1.30%) | |||
Sep 27, 2022 | 29.40 | 29.50 | 29.00 | 29.23 | 2,969 | +0.38(+1.32%) |
Sep 26, 2022 | 28.21 | 28.85 | 28.21 | 28.85 | 1,000 | -0.40(-1.37%) |
Sep 23, 2022 | 30.00 | 30.00 | 29.25 | 29.25 | 3,842 | -0.89(-2.95%) |
Sep 22, 2022 | 31.68 | 31.68 | 30.14 | 30.14 | 3,620 | -0.75(-2.43%) |
Sep 21, 2022 | 30.99 | 31.05 | 30.89 | 30.89 | 17,602 | -0.04(-0.13%) |
Sep 20, 2022 | 31.02 | 31.25 | 30.71 | 30.93 | 6,699 | -0.62(-1.97%) |
Sep 19, 2022 | 31.32 | 31.55 | 31.30 | 31.55 | 12,212 | +0.25(+0.80%) |
Sep 16, 2022 | 31.86 | 31.86 | 31.30 | 31.30 | 2,686 | -0.78(-2.43%) |
Sep 15, 2022 | 31.70 | 32.08 | 31.70 | 32.08 | 2,812 | +0.38(+1.20%) |
Sep 14, 2022 | 31.71 | 31.71 | 31.70 | 31.70 | 540 | -0.04(-0.13%) |
Sep 13, 2022 | 32.99 | 32.99 | 31.74 | 31.74 | 2,103 | -0.81(-2.49%) |
Sep 12, 2022 | 32.71 | 32.71 | 32.55 | 32.55 | 4,300 | -0.04(-0.12%) |
Sep 09, 2022 | 31.25 | 32.59 | 30.00 | 32.59 | 2,150 | +1.04(+3.30%) |
Sep 08, 2022 | 31.57 | 31.57 | 31.50 | 31.55 | 7,461 | -0.10(-0.32%) |
Sep 07, 2022 | 31.30 | 31.65 | 31.30 | 31.65 | 1,705 | +0.35(+1.12%) |
Sep 06, 2022 | 32.89 | 32.89 | 31.30 | 31.30 | 2,096 | -0.61(-1.91%) |
Sep 02, 2022 | 31.91 | 0 | +0.42(+1.33%) | |||
Sep 01, 2022 | 32.00 | 32.00 | 31.30 | 31.49 | 3,985 | -0.56(-1.75%) |
Aug 31, 2022 | 32.65 | 32.65 | 32.05 | 32.05 | 2,557 | -0.21(-0.65%) |
Aug 30, 2022 | 32.74 | 32.74 | 32.26 | 32.26 | 2,905 | -0.79(-2.39%) |
Aug 29, 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 200 | -0.20(-0.60%) |
Aug 26, 2022 | 33.83 | 33.83 | 32.93 | 33.25 | 2,303 | -0.56(-1.66%) |
Aug 25, 2022 | 34.77 | 34.77 | 33.75 | 33.81 | 2,490 | +0.14(+0.42%) |
Aug 24, 2022 | 33.55 | 33.73 | 33.54 | 33.67 | 1,050 | +0.13(+0.39%) |
Aug 23, 2022 | 32.56 | 33.54 | 32.56 | 33.54 | 3,675 | +0.29(+0.87%) |
Aug 22, 2022 | 33.75 | 33.75 | 33.25 | 33.25 | 930 | -0.58(-1.71%) |
Aug 19, 2022 | 34.00 | 34.00 | 33.83 | 33.83 | 8,084 | -0.59(-1.71%) |
Aug 18, 2022 | 34.00 | 34.49 | 34.00 | 34.42 | 8,952 | +0.42(+1.24%) |
Aug 17, 2022 | 33.94 | 34.15 | 33.80 | 34.00 | 14,926 | -0.11(-0.32%) |
Aug 16, 2022 | 33.84 | 34.46 | 33.84 | 34.11 | 7,551 | +0.21(+0.62%) |
Aug 15, 2022 | 33.80 | 33.90 | 33.54 | 33.90 | 316 | +0.10(+0.30%) |
Aug 12, 2022 | 33.40 | 33.80 | 33.40 | 33.80 | 4,085 | +0.30(+0.90%) |
Aug 11, 2022 | 33.75 | 33.82 | 33.50 | 33.50 | 3,101 | +0.32(+0.96%) |
Aug 10, 2022 | 32.91 | 33.18 | 32.75 | 33.18 | 12,733 | +0.68(+2.09%) |
Aug 09, 2022 | 33.00 | 33.00 | 32.39 | 32.50 | 6,019 | -0.50(-1.52%) |
Aug 08, 2022 | 33.02 | 33.25 | 33.00 | 33.00 | 5,382 | +0.29(+0.89%) |
Aug 05, 2022 | 32.61 | 32.71 | 32.16 | 32.71 | 21,361 | -0.12(-0.37%) |
Aug 04, 2022 | 32.42 | 32.83 | 32.42 | 32.83 | 1,250 | +0.08(+0.24%) |
Aug 03, 2022 | 32.03 | 32.75 | 32.03 | 32.75 | 10,550 | +0.41(+1.27%) |
Aug 02, 2022 | 32.14 | 32.75 | 31.84 | 32.34 | 44,471 | -0.86(-2.59%) |
Jul 29, 2022 | 33.20 | 0 | +0.75(+2.31%) | |||
Jul 28, 2022 | 32.02 | 32.45 | 32.02 | 32.45 | 3,352 | +0.35(+1.09%) |
Jul 27, 2022 | 32.07 | 32.10 | 31.60 | 32.10 | 1,229 | +0.73(+2.33%) |
Jul 26, 2022 | 31.37 | 31.60 | 31.37 | 31.37 | 1,700 | +0.04(+0.13%) |
Jul 25, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 147 | -0.56(-1.76%) |
Jul 22, 2022 | 31.27 | 31.89 | 31.27 | 31.89 | 200 | -0.10(-0.31%) |
Jul 21, 2022 | 31.85 | 32.19 | 31.23 | 31.99 | 4,360 | +0.13(+0.41%) |
Jul 20, 2022 | 31.64 | 31.89 | 31.64 | 31.86 | 2,300 | -0.08(-0.25%) |
Jul 19, 2022 | 31.98 | 31.98 | 31.85 | 31.94 | 2,850 | +0.29(+0.92%) |
Jul 18, 2022 | 31.63 | 31.65 | 31.15 | 31.65 | 3,600 | +0.43(+1.38%) |
Jul 15, 2022 | 30.79 | 31.22 | 30.79 | 31.22 | 430 | +0.22(+0.71%) |
Jul 14, 2022 | 31.00 | 31.00 | 30.99 | 31.00 | 1,100 | -0.01(-0.03%) |
Jul 13, 2022 | 31.50 | 31.50 | 31.00 | 31.01 | 3,500 | -0.34(-1.08%) |
Jul 12, 2022 | 31.15 | 31.40 | 31.15 | 31.35 | 1,502 | +0.05(+0.16%) |
Jul 11, 2022 | 31.39 | 31.50 | 31.25 | 31.30 | 1,200 | -0.20(-0.63%) |
Jul 08, 2022 | 31.46 | 31.73 | 31.45 | 31.50 | 7,200 | -0.37(-1.16%) |
Jul 07, 2022 | 31.08 | 32.21 | 31.08 | 31.87 | 4,473 | +1.37(+4.49%) |
Jul 06, 2022 | 31.11 | 31.11 | 30.08 | 30.50 | 2,890 | -0.84(-2.68%) |
Jul 05, 2022 | 31.15 | 31.34 | 31.14 | 31.34 | 1,167 | -0.16(-0.51%) |