Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.14 | 23.08 | 21.31 | 21.67 | 363,501 | -0.54(-2.42%) |
Sep 29, 2022 | 23.21 | 23.21 | 21.77 | 22.21 | 424,843 | -2.18(-8.92%) |
Sep 28, 2022 | 21.93 | 24.79 | 21.81 | 24.39 | 745,738 | +3.20(+15.10%) |
Sep 27, 2022 | 21.81 | 22.51 | 20.45 | 21.19 | 548,339 | -0.01(-0.05%) |
Sep 26, 2022 | 22.87 | 23.43 | 21.13 | 21.20 | 416,841 | -2.04(-8.77%) |
Sep 23, 2022 | 22.48 | 23.35 | 22.03 | 23.23 | 503,000 | +0.02(+0.09%) |
Sep 22, 2022 | 23.82 | 24.35 | 22.98 | 23.21 | 427,703 | -0.96(-3.99%) |
Sep 21, 2022 | 25.53 | 26.60 | 24.10 | 24.18 | 529,296 | -0.90(-3.61%) |
Sep 20, 2022 | 25.61 | 25.76 | 24.42 | 25.08 | 363,838 | -1.49(-5.61%) |
Sep 19, 2022 | 25.05 | 26.70 | 25.05 | 26.57 | 450,025 | +1.62(+6.49%) |
Sep 16, 2022 | 23.34 | 25.23 | 23.34 | 24.95 | 574,742 | +0.88(+3.67%) |
Sep 15, 2022 | 24.25 | 25.72 | 23.69 | 24.07 | 553,552 | -0.16(-0.66%) |
Sep 14, 2022 | 25.17 | 25.41 | 23.29 | 24.23 | 490,493 | -0.87(-3.48%) |
Sep 13, 2022 | 28.38 | 28.38 | 24.84 | 25.10 | 658,843 | -6.11(-19.58%) |
Sep 12, 2022 | 31.19 | 32.24 | 30.81 | 31.21 | 275,148 | +0.81(+2.68%) |
Sep 09, 2022 | 29.28 | 30.75 | 28.88 | 30.40 | 344,311 | +1.61(+5.59%) |
Sep 08, 2022 | 27.49 | 28.82 | 26.63 | 28.79 | 463,222 | +0.72(+2.55%) |
Sep 07, 2022 | 26.16 | 28.23 | 26.16 | 28.07 | 337,178 | +1.87(+7.13%) |
Sep 06, 2022 | 27.47 | 27.70 | 25.49 | 26.21 | 471,918 | -1.24(-4.53%) |
Sep 02, 2022 | 28.71 | 29.30 | 26.97 | 27.45 | 446,742 | -0.32(-1.15%) |
Sep 01, 2022 | 27.29 | 27.87 | 26.29 | 27.77 | 449,872 | -0.39(-1.38%) |
Aug 31, 2022 | 29.80 | 29.89 | 27.99 | 28.15 | 369,811 | -1.19(-4.06%) |
Aug 30, 2022 | 30.78 | 31.22 | 29.00 | 29.35 | 438,097 | -0.80(-2.64%) |
Aug 29, 2022 | 29.88 | 31.14 | 29.54 | 30.14 | 367,403 | -0.52(-1.69%) |
Aug 26, 2022 | 35.54 | 35.65 | 30.41 | 30.66 | 642,000 | -4.83(-13.61%) |
Aug 25, 2022 | 33.20 | 35.68 | 32.91 | 35.49 | 362,730 | +1.86(+5.53%) |
Aug 24, 2022 | 31.74 | 34.67 | 31.37 | 33.63 | 523,079 | +1.28(+3.96%) |
Aug 23, 2022 | 33.04 | 33.73 | 32.19 | 32.35 | 326,389 | -0.45(-1.36%) |
Aug 22, 2022 | 33.68 | 34.37 | 32.61 | 32.79 | 531,174 | -2.40(-6.83%) |
Aug 19, 2022 | 37.38 | 37.57 | 34.70 | 35.20 | 553,074 | -3.41(-8.83%) |
Aug 18, 2022 | 38.77 | 38.88 | 37.75 | 38.61 | 233,045 | +0.17(+0.44%) |
Aug 17, 2022 | 39.09 | 39.75 | 37.58 | 38.44 | 628,230 | -2.21(-5.43%) |
Aug 16, 2022 | 38.99 | 41.74 | 38.27 | 40.65 | 482,169 | +0.65(+1.62%) |
Aug 15, 2022 | 39.95 | 40.93 | 38.93 | 40.00 | 413,545 | -0.50(-1.23%) |
Aug 12, 2022 | 39.01 | 40.53 | 38.46 | 40.50 | 646,136 | +1.74(+4.49%) |
Aug 11, 2022 | 39.04 | 40.55 | 38.34 | 38.76 | 657,459 | +0.78(+2.04%) |
Aug 10, 2022 | 36.55 | 39.25 | 36.55 | 37.98 | 863,805 | +3.85(+11.27%) |
Aug 09, 2022 | 37.01 | 37.24 | 33.68 | 34.14 | 685,252 | -3.71(-9.80%) |
Aug 08, 2022 | 36.89 | 39.34 | 36.89 | 37.84 | 525,206 | +1.48(+4.07%) |
Aug 05, 2022 | 34.97 | 36.92 | 34.20 | 36.36 | 563,481 | -0.59(-1.59%) |
Aug 04, 2022 | 34.44 | 37.65 | 34.08 | 36.95 | 628,035 | +2.36(+6.81%) |
Aug 03, 2022 | 34.92 | 35.44 | 33.21 | 34.59 | 676,417 | +0.32(+0.93%) |
Aug 02, 2022 | 37.81 | 37.81 | 34.11 | 34.28 | 705,704 | -4.34(-11.25%) |
Aug 01, 2022 | 37.43 | 39.70 | 36.55 | 38.62 | 475,309 | +0.84(+2.24%) |
Jul 29, 2022 | 37.19 | 38.07 | 35.79 | 37.77 | 399,303 | +0.47(+1.25%) |
Jul 28, 2022 | 35.75 | 37.68 | 34.97 | 37.31 | 698,822 | +1.55(+4.34%) |
Jul 27, 2022 | 33.76 | 36.39 | 32.20 | 35.76 | 657,269 | +1.87(+5.51%) |
Jul 26, 2022 | 34.79 | 34.81 | 33.21 | 33.89 | 399,433 | -1.49(-4.21%) |
Jul 25, 2022 | 36.40 | 36.52 | 34.58 | 35.38 | 440,917 | -1.69(-4.56%) |
Jul 22, 2022 | 36.81 | 39.20 | 35.66 | 37.07 | 825,648 | +1.00(+2.78%) |
Jul 21, 2022 | 32.94 | 36.13 | 31.93 | 36.06 | 856,365 | +2.41(+7.18%) |
Jul 20, 2022 | 33.70 | 33.81 | 32.27 | 33.65 | 464,279 | +0.09(+0.27%) |
Jul 19, 2022 | 32.24 | 33.82 | 31.06 | 33.56 | 402,789 | +2.52(+8.13%) |
Jul 18, 2022 | 31.82 | 32.79 | 30.63 | 31.04 | 616,713 | -0.52(-1.64%) |
Jul 15, 2022 | 32.48 | 32.53 | 29.86 | 31.55 | 591,590 | +0.77(+2.49%) |
Jul 14, 2022 | 30.30 | 31.06 | 28.99 | 30.79 | 469,390 | -0.99(-3.13%) |
Jul 13, 2022 | 29.40 | 32.10 | 28.08 | 31.78 | 674,985 | +0.36(+1.14%) |
Jul 12, 2022 | 30.53 | 33.44 | 30.51 | 31.42 | 507,953 | +0.55(+1.77%) |
Jul 11, 2022 | 30.40 | 31.85 | 30.30 | 30.88 | 393,133 | -0.06(-0.19%) |
Jul 08, 2022 | 29.98 | 31.38 | 29.62 | 30.94 | 508,824 | +0.46(+1.50%) |
Jul 07, 2022 | 29.97 | 30.64 | 28.75 | 30.48 | 810,084 | +0.97(+3.30%) |
Jul 06, 2022 | 30.48 | 31.25 | 27.86 | 29.51 | 709,160 | -0.62(-2.05%) |
Jul 05, 2022 | 26.59 | 30.19 | 26.32 | 30.12 | 663,490 | +2.42(+8.75%) |