Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.37 | 23.00 | 22.27 | 22.27 | 275,057 | -0.36(-1.59%) |
Sep 29, 2022 | 22.96 | 23.11 | 22.05 | 22.63 | 70,328 | -1.66(-6.83%) |
Sep 28, 2022 | 23.19 | 24.40 | 23.04 | 24.29 | 101,588 | +0.57(+2.40%) |
Sep 27, 2022 | 24.06 | 24.67 | 23.38 | 23.72 | 80,253 | -0.11(-0.48%) |
Sep 26, 2022 | 24.21 | 24.54 | 23.64 | 23.84 | 107,644 | -0.82(-3.31%) |
Sep 23, 2022 | 25.17 | 25.25 | 24.22 | 24.65 | 66,441 | -2.03(-7.61%) |
Sep 22, 2022 | 26.95 | 27.10 | 26.45 | 26.68 | 25,944 | -0.38(-1.40%) |
Sep 21, 2022 | 27.90 | 28.46 | 26.96 | 27.06 | 49,466 | -1.46(-5.12%) |
Sep 20, 2022 | 28.44 | 28.78 | 28.05 | 28.52 | 18,176 | -0.39(-1.35%) |
Sep 19, 2022 | 27.92 | 28.99 | 27.92 | 28.91 | 36,063 | +0.38(+1.33%) |
Sep 16, 2022 | 28.58 | 29.03 | 28.24 | 28.53 | 42,914 | -1.02(-3.47%) |
Sep 15, 2022 | 29.84 | 30.25 | 29.29 | 29.56 | 34,249 | -0.86(-2.84%) |
Sep 14, 2022 | 30.45 | 30.68 | 30.19 | 30.42 | 19,784 | +0.37(+1.23%) |
Sep 13, 2022 | 31.01 | 31.57 | 29.90 | 30.05 | 65,796 | -3.05(-9.23%) |
Sep 12, 2022 | 32.66 | 33.20 | 32.39 | 33.10 | 40,615 | +1.36(+4.27%) |
Sep 09, 2022 | 31.23 | 31.92 | 31.10 | 31.75 | 55,329 | +1.30(+4.27%) |
Sep 08, 2022 | 29.49 | 30.45 | 29.46 | 30.45 | 30,779 | -0.37(-1.20%) |
Sep 07, 2022 | 29.59 | 30.89 | 29.48 | 30.82 | 30,991 | +0.65(+2.17%) |
Sep 06, 2022 | 30.88 | 30.99 | 30.02 | 30.16 | 36,003 | -1.05(-3.37%) |
Sep 02, 2022 | 31.83 | 32.30 | 31.02 | 31.22 | 46,775 | -0.81(-2.52%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.13 | 32.02 | 32,894 | -0.84(-2.57%) |
Aug 31, 2022 | 33.42 | 33.91 | 32.81 | 32.87 | 36,940 | +0.38(+1.17%) |
Aug 30, 2022 | 33.91 | 34.11 | 32.16 | 32.49 | 60,114 | -1.31(-3.87%) |
Aug 29, 2022 | 33.83 | 34.55 | 33.25 | 33.80 | 30,907 | -0.56(-1.63%) |
Aug 26, 2022 | 36.84 | 36.88 | 34.29 | 34.36 | 54,343 | -1.63(-4.53%) |
Aug 25, 2022 | 34.92 | 36.04 | 34.44 | 35.99 | 50,744 | +2.09(+6.16%) |
Aug 24, 2022 | 33.10 | 34.27 | 33.00 | 33.90 | 16,095 | +0.08(+0.22%) |
Aug 23, 2022 | 33.61 | 34.24 | 33.31 | 33.82 | 17,807 | +0.50(+1.51%) |
Aug 22, 2022 | 33.42 | 33.64 | 33.14 | 33.32 | 61,828 | -0.83(-2.44%) |
Aug 19, 2022 | 34.69 | 34.75 | 33.91 | 34.16 | 56,361 | -1.53(-4.28%) |
Aug 18, 2022 | 35.90 | 35.90 | 35.28 | 35.68 | 42,891 | -0.66(-1.83%) |
Aug 17, 2022 | 36.30 | 36.78 | 36.02 | 36.35 | 30,921 | -0.49(-1.34%) |
Aug 16, 2022 | 36.49 | 37.09 | 36.49 | 36.84 | 38,930 | +0.02(+0.05%) |
Aug 15, 2022 | 36.45 | 37.06 | 36.34 | 36.82 | 31,661 | -0.60(-1.60%) |
Aug 12, 2022 | 36.27 | 37.45 | 36.23 | 37.42 | 39,257 | +1.12(+3.08%) |
Aug 11, 2022 | 36.68 | 37.70 | 36.07 | 36.30 | 56,477 | +0.49(+1.38%) |
Aug 10, 2022 | 35.28 | 35.91 | 34.98 | 35.81 | 77,635 | +1.29(+3.74%) |
Aug 09, 2022 | 35.05 | 35.12 | 34.34 | 34.52 | 20,055 | -0.38(-1.09%) |
Aug 08, 2022 | 34.93 | 35.53 | 34.71 | 34.90 | 38,898 | +0.14(+0.41%) |
Aug 05, 2022 | 34.11 | 34.92 | 33.81 | 34.75 | 20,451 | +0.08(+0.22%) |
Aug 04, 2022 | 34.73 | 35.01 | 34.37 | 34.68 | 15,699 | +0.61(+1.78%) |
Aug 03, 2022 | 33.37 | 34.17 | 33.04 | 34.07 | 28,143 | +0.90(+2.72%) |
Aug 02, 2022 | 32.82 | 34.18 | 32.63 | 33.17 | 44,418 | -0.60(-1.77%) |
Aug 01, 2022 | 33.61 | 34.38 | 33.07 | 33.77 | 72,358 | -0.84(-2.44%) |
Jul 29, 2022 | 33.81 | 34.64 | 33.28 | 34.61 | 58,167 | -0.54(-1.54%) |
Jul 28, 2022 | 34.85 | 35.28 | 33.69 | 35.15 | 29,189 | +0.53(+1.53%) |
Jul 27, 2022 | 33.69 | 34.97 | 33.35 | 34.62 | 61,821 | +1.72(+5.22%) |
Jul 26, 2022 | 33.70 | 33.92 | 32.73 | 32.90 | 24,280 | -0.75(-2.23%) |
Jul 25, 2022 | 33.53 | 33.78 | 33.26 | 33.65 | 17,672 | +0.38(+1.14%) |
Jul 22, 2022 | 34.24 | 34.29 | 32.90 | 33.27 | 33,681 | -1.09(-3.17%) |
Jul 21, 2022 | 33.58 | 34.39 | 33.44 | 34.37 | 49,537 | +1.12(+3.37%) |
Jul 20, 2022 | 33.35 | 33.61 | 32.89 | 33.25 | 57,649 | -0.44(-1.30%) |
Jul 19, 2022 | 33.27 | 33.70 | 33.07 | 33.68 | 37,074 | +1.57(+4.90%) |
Jul 18, 2022 | 32.94 | 33.36 | 32.07 | 32.11 | 64,616 | +0.65(+2.05%) |
Jul 15, 2022 | 31.07 | 31.51 | 30.30 | 31.46 | 28,271 | +0.48(+1.56%) |
Jul 14, 2022 | 30.87 | 31.04 | 30.09 | 30.98 | 29,154 | -0.91(-2.86%) |
Jul 13, 2022 | 30.71 | 32.19 | 30.65 | 31.89 | 32,464 | -0.11(-0.36%) |
Jul 12, 2022 | 32.09 | 32.50 | 31.63 | 32.00 | 38,025 | -0.44(-1.35%) |
Jul 11, 2022 | 32.89 | 32.94 | 32.07 | 32.44 | 73,460 | -2.79(-7.92%) |
Jul 08, 2022 | 34.85 | 35.70 | 34.60 | 35.23 | 55,811 | -0.14(-0.40%) |
Jul 07, 2022 | 34.72 | 35.73 | 34.70 | 35.37 | 52,309 | +2.13(+6.42%) |
Jul 06, 2022 | 33.17 | 33.57 | 32.57 | 33.24 | 43,079 | -0.60(-1.77%) |
Jul 05, 2022 | 32.65 | 33.90 | 32.23 | 33.83 | 64,012 | -0.86(-2.49%) |