Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.72 | 26.26 | 25.72 | 25.93 | 27,123 | +0.01(+0.04%) |
Sep 29, 2022 | 26.46 | 26.46 | 25.63 | 25.92 | 23,102 | -0.95(-3.54%) |
Sep 28, 2022 | 26.34 | 27.07 | 26.34 | 26.87 | 21,519 | +0.67(+2.54%) |
Sep 27, 2022 | 26.36 | 26.63 | 25.75 | 26.21 | 20,964 | -0.07(-0.28%) |
Sep 26, 2022 | 26.82 | 27.14 | 26.10 | 26.28 | 22,581 | -0.77(-2.84%) |
Sep 23, 2022 | 27.17 | 27.42 | 26.25 | 27.05 | 35,374 | -0.48(-1.75%) |
Sep 22, 2022 | 28.10 | 28.12 | 27.45 | 27.53 | 39,740 | -1.32(-4.58%) |
Sep 21, 2022 | 29.41 | 29.86 | 28.77 | 28.85 | 31,092 | -0.53(-1.79%) |
Sep 20, 2022 | 29.59 | 29.64 | 28.77 | 29.38 | 33,601 | -0.31(-1.06%) |
Sep 19, 2022 | 28.67 | 29.71 | 28.67 | 29.69 | 29,300 | +1.01(+3.51%) |
Sep 16, 2022 | 28.88 | 29.26 | 27.96 | 28.68 | 116,001 | -0.52(-1.77%) |
Sep 15, 2022 | 29.24 | 29.86 | 29.05 | 29.20 | 29,635 | -0.36(-1.22%) |
Sep 14, 2022 | 30.98 | 30.98 | 29.42 | 29.56 | 30,739 | -1.17(-3.82%) |
Sep 13, 2022 | 31.32 | 31.45 | 30.53 | 30.74 | 43,071 | -1.07(-3.37%) |
Sep 12, 2022 | 31.74 | 32.32 | 31.43 | 31.81 | 21,118 | +0.15(+0.47%) |
Sep 09, 2022 | 30.62 | 31.66 | 30.53 | 31.66 | 51,478 | +1.04(+3.41%) |
Sep 08, 2022 | 30.82 | 30.82 | 30.24 | 30.62 | 17,821 | -0.45(-1.46%) |
Sep 07, 2022 | 30.95 | 31.48 | 30.88 | 31.07 | 21,783 | +0.32(+1.05%) |
Sep 06, 2022 | 30.84 | 31.30 | 29.85 | 30.75 | 45,157 | -0.24(-0.78%) |
Sep 02, 2022 | 30.87 | 31.09 | 30.14 | 30.99 | 43,031 | +0.60(+1.98%) |
Sep 01, 2022 | 31.00 | 31.00 | 30.08 | 30.39 | 58,045 | -0.77(-2.46%) |
Aug 31, 2022 | 32.01 | 32.01 | 30.70 | 31.15 | 34,706 | -0.91(-2.83%) |
Aug 30, 2022 | 32.64 | 32.64 | 31.89 | 32.06 | 36,494 | -0.86(-2.61%) |
Aug 29, 2022 | 33.57 | 33.58 | 32.45 | 32.92 | 63,784 | -1.04(-3.05%) |
Aug 26, 2022 | 35.26 | 35.26 | 33.74 | 33.95 | 32,240 | -1.07(-3.06%) |
Aug 25, 2022 | 34.77 | 35.50 | 34.77 | 35.03 | 43,554 | +0.16(+0.45%) |
Aug 24, 2022 | 34.74 | 34.94 | 34.57 | 34.87 | 15,213 | +0.18(+0.53%) |
Aug 23, 2022 | 34.44 | 34.92 | 34.44 | 34.69 | 23,389 | -0.10(-0.29%) |
Aug 22, 2022 | 35.07 | 35.07 | 34.35 | 34.79 | 22,901 | -0.48(-1.35%) |
Aug 19, 2022 | 35.43 | 35.87 | 35.21 | 35.26 | 63,227 | -0.51(-1.44%) |
Aug 18, 2022 | 35.25 | 36.21 | 35.13 | 35.78 | 35,708 | +0.43(+1.22%) |
Aug 17, 2022 | 36.33 | 36.62 | 34.69 | 35.35 | 45,649 | -1.19(-3.26%) |
Aug 16, 2022 | 35.76 | 36.70 | 35.23 | 36.54 | 107,134 | +0.94(+2.63%) |
Aug 15, 2022 | 35.36 | 35.86 | 34.99 | 35.60 | 45,276 | +0.25(+0.70%) |
Aug 12, 2022 | 35.34 | 35.70 | 34.70 | 35.36 | 80,828 | +0.24(+0.68%) |
Aug 11, 2022 | 35.94 | 36.31 | 34.70 | 35.12 | 40,157 | -0.46(-1.29%) |
Aug 10, 2022 | 35.40 | 36.03 | 34.81 | 35.58 | 105,356 | +0.72(+2.08%) |
Aug 09, 2022 | 35.47 | 35.57 | 34.37 | 34.85 | 130,968 | -1.06(-2.96%) |
Aug 08, 2022 | 35.98 | 37.03 | 35.54 | 35.92 | 63,060 | -0.04(-0.10%) |
Aug 05, 2022 | 37.61 | 37.76 | 35.94 | 35.95 | 50,264 | -1.74(-4.62%) |
Aug 04, 2022 | 37.74 | 38.41 | 37.32 | 37.70 | 35,999 | -0.13(-0.34%) |
Aug 03, 2022 | 38.12 | 38.12 | 37.21 | 37.82 | 30,225 | +0.25(+0.66%) |
Aug 02, 2022 | 37.70 | 38.24 | 37.27 | 37.58 | 50,588 | -0.28(-0.75%) |
Aug 01, 2022 | 37.40 | 37.99 | 36.78 | 37.86 | 50,631 | +0.25(+0.66%) |
Jul 29, 2022 | 36.92 | 37.67 | 36.19 | 37.61 | 31,026 | +0.97(+2.65%) |
Jul 28, 2022 | 36.36 | 36.86 | 36.34 | 36.64 | 17,592 | -0.28(-0.75%) |
Jul 27, 2022 | 36.32 | 37.08 | 36.05 | 36.92 | 15,556 | +1.05(+2.94%) |
Jul 26, 2022 | 36.72 | 36.78 | 35.80 | 35.86 | 22,151 | -0.84(-2.30%) |
Jul 25, 2022 | 36.70 | 37.05 | 36.64 | 36.70 | 11,523 | +0.13(+0.35%) |
Jul 22, 2022 | 36.99 | 37.06 | 36.27 | 36.58 | 21,903 | -0.42(-1.14%) |
Jul 21, 2022 | 36.80 | 37.12 | 36.48 | 37.00 | 10,635 | +0.20(+0.55%) |
Jul 20, 2022 | 36.75 | 36.94 | 36.24 | 36.80 | 15,751 | -0.11(-0.30%) |
Jul 19, 2022 | 36.41 | 37.34 | 36.22 | 36.91 | 29,424 | +0.64(+1.77%) |
Jul 18, 2022 | 37.29 | 37.29 | 36.00 | 36.26 | 14,431 | -0.17(-0.45%) |
Jul 15, 2022 | 36.03 | 36.86 | 35.61 | 36.43 | 34,912 | +1.33(+3.79%) |
Jul 14, 2022 | 34.37 | 35.31 | 34.37 | 35.10 | 22,069 | +0.25(+0.71%) |
Jul 13, 2022 | 35.10 | 35.46 | 34.42 | 34.85 | 18,646 | -0.39(-1.09%) |
Jul 12, 2022 | 33.48 | 35.88 | 33.48 | 35.24 | 25,898 | +1.19(+3.50%) |
Jul 11, 2022 | 34.62 | 34.63 | 33.56 | 34.04 | 14,573 | -0.74(-2.14%) |
Jul 08, 2022 | 35.45 | 35.48 | 34.45 | 34.79 | 16,704 | -0.18(-0.52%) |
Jul 07, 2022 | 34.82 | 35.21 | 34.60 | 34.97 | 22,157 | +0.45(+1.30%) |
Jul 06, 2022 | 36.14 | 36.99 | 34.02 | 34.52 | 21,964 | -1.60(-4.42%) |
Jul 05, 2022 | 35.57 | 36.23 | 35.18 | 36.12 | 20,005 | +0.02(+0.05%) |