Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.35 | 23.82 | 22.30 | 22.41 | 1,118,204 | +0.07(+0.31%) |
Sep 29, 2022 | 22.68 | 22.68 | 21.73 | 22.34 | 1,259,943 | -0.76(-3.29%) |
Sep 28, 2022 | 22.48 | 23.47 | 21.90 | 23.10 | 1,299,375 | +1.22(+5.58%) |
Sep 27, 2022 | 21.80 | 22.28 | 21.34 | 21.88 | 1,248,714 | +0.84(+3.99%) |
Sep 26, 2022 | 21.90 | 23.04 | 21.00 | 21.04 | 988,096 | -0.93(-4.23%) |
Sep 23, 2022 | 22.14 | 22.56 | 21.34 | 21.97 | 1,522,689 | -0.50(-2.23%) |
Sep 22, 2022 | 23.07 | 23.07 | 21.89 | 22.47 | 1,250,931 | -1.00(-4.26%) |
Sep 21, 2022 | 24.39 | 25.20 | 23.38 | 23.47 | 974,638 | -0.78(-3.22%) |
Sep 20, 2022 | 24.96 | 25.59 | 24.02 | 24.25 | 985,277 | -1.06(-4.19%) |
Sep 19, 2022 | 24.74 | 25.48 | 23.91 | 25.31 | 1,272,791 | +0.31(+1.24%) |
Sep 16, 2022 | 26.42 | 26.42 | 24.46 | 25.00 | 2,978,170 | -2.05(-7.58%) |
Sep 15, 2022 | 25.97 | 27.28 | 25.49 | 27.05 | 1,494,399 | +0.97(+3.72%) |
Sep 14, 2022 | 25.51 | 26.08 | 24.73 | 26.08 | 1,735,636 | +0.49(+1.91%) |
Sep 13, 2022 | 27.64 | 27.77 | 25.24 | 25.59 | 1,990,543 | -3.53(-12.12%) |
Sep 12, 2022 | 28.10 | 29.42 | 27.45 | 29.12 | 1,368,068 | +1.02(+3.63%) |
Sep 09, 2022 | 28.26 | 28.83 | 27.79 | 28.10 | 1,410,384 | -0.16(-0.57%) |
Sep 08, 2022 | 26.72 | 28.27 | 26.50 | 28.26 | 724,136 | +0.95(+3.48%) |
Sep 07, 2022 | 25.32 | 27.47 | 25.32 | 27.31 | 1,307,814 | +2.01(+7.94%) |
Sep 06, 2022 | 26.71 | 26.72 | 25.22 | 25.30 | 1,083,177 | -1.42(-5.31%) |
Sep 02, 2022 | 27.51 | 27.79 | 26.25 | 26.72 | 1,488,320 | -0.31(-1.15%) |
Sep 01, 2022 | 25.70 | 27.07 | 25.02 | 27.03 | 1,525,610 | +0.89(+3.40%) |
Aug 31, 2022 | 26.82 | 27.02 | 25.78 | 26.14 | 1,420,216 | +0.16(+0.62%) |
Aug 30, 2022 | 27.49 | 27.80 | 25.59 | 25.98 | 1,547,243 | -0.96(-3.56%) |
Aug 29, 2022 | 26.97 | 27.97 | 26.55 | 26.94 | 1,034,285 | -0.59(-2.14%) |
Aug 26, 2022 | 31.00 | 31.02 | 27.43 | 27.53 | 1,406,996 | -3.34(-10.82%) |
Aug 25, 2022 | 30.95 | 31.58 | 30.00 | 30.87 | 701,459 | +0.25(+0.82%) |
Aug 24, 2022 | 29.73 | 31.30 | 29.10 | 30.62 | 955,851 | +0.78(+2.61%) |
Aug 23, 2022 | 29.05 | 30.08 | 28.41 | 29.84 | 974,457 | +0.95(+3.29%) |
Aug 22, 2022 | 28.17 | 29.57 | 27.79 | 28.89 | 1,163,588 | -0.14(-0.48%) |
Aug 19, 2022 | 29.46 | 29.75 | 28.79 | 29.03 | 1,365,553 | -1.26(-4.16%) |
Aug 18, 2022 | 30.41 | 30.86 | 29.06 | 30.29 | 1,427,487 | +0.08(+0.26%) |
Aug 17, 2022 | 32.04 | 32.81 | 30.04 | 30.21 | 1,289,855 | -2.69(-8.18%) |
Aug 16, 2022 | 35.89 | 36.10 | 32.50 | 32.90 | 1,389,054 | -3.16(-8.76%) |
Aug 15, 2022 | 33.44 | 36.73 | 33.00 | 36.06 | 1,623,564 | +2.24(+6.62%) |
Aug 12, 2022 | 33.28 | 35.19 | 32.85 | 33.82 | 1,423,844 | +1.17(+3.58%) |
Aug 11, 2022 | 32.78 | 33.87 | 31.97 | 32.65 | 2,909,766 | +0.23(+0.71%) |
Aug 10, 2022 | 33.92 | 34.81 | 31.84 | 32.42 | 2,266,632 | -0.42(-1.28%) |
Aug 09, 2022 | 32.95 | 33.52 | 31.37 | 32.84 | 1,495,407 | -1.30(-3.81%) |
Aug 08, 2022 | 33.99 | 37.13 | 33.71 | 34.14 | 2,013,455 | +0.72(+2.15%) |
Aug 05, 2022 | 31.58 | 33.82 | 30.70 | 33.42 | 1,159,557 | +0.87(+2.67%) |
Aug 04, 2022 | 33.66 | 36.00 | 29.76 | 32.55 | 2,188,367 | -0.26(-0.79%) |
Aug 03, 2022 | 31.43 | 34.39 | 31.43 | 32.81 | 1,487,348 | +2.18(+7.12%) |
Aug 02, 2022 | 29.58 | 31.08 | 29.51 | 30.63 | 979,438 | +0.59(+1.96%) |
Aug 01, 2022 | 30.05 | 31.77 | 29.81 | 30.04 | 886,565 | -0.49(-1.60%) |
Jul 29, 2022 | 31.57 | 31.79 | 30.37 | 30.53 | 943,033 | -1.62(-5.04%) |
Jul 28, 2022 | 33.20 | 34.01 | 30.57 | 32.15 | 880,131 | -1.02(-3.08%) |
Jul 27, 2022 | 31.96 | 33.32 | 31.16 | 33.17 | 1,028,264 | +1.79(+5.70%) |
Jul 26, 2022 | 30.69 | 32.26 | 30.21 | 31.38 | 771,318 | +0.64(+2.08%) |
Jul 25, 2022 | 31.04 | 31.15 | 29.73 | 30.74 | 943,093 | -0.30(-0.97%) |
Jul 22, 2022 | 33.59 | 33.84 | 30.98 | 31.04 | 1,277,417 | -2.30(-6.90%) |
Jul 21, 2022 | 32.52 | 33.36 | 31.82 | 33.34 | 883,971 | +0.70(+2.14%) |
Jul 20, 2022 | 32.46 | 34.55 | 31.96 | 32.64 | 1,639,063 | +0.14(+0.43%) |
Jul 19, 2022 | 31.25 | 32.61 | 30.18 | 32.50 | 1,038,557 | +1.82(+5.93%) |
Jul 18, 2022 | 32.31 | 33.23 | 30.34 | 30.68 | 971,712 | -1.02(-3.22%) |
Jul 15, 2022 | 32.42 | 32.42 | 30.00 | 31.70 | 1,071,658 | +0.19(+0.60%) |
Jul 14, 2022 | 31.10 | 32.03 | 30.24 | 31.51 | 972,701 | +0.22(+0.70%) |
Jul 13, 2022 | 28.81 | 31.92 | 28.73 | 31.29 | 1,327,541 | +1.51(+5.07%) |
Jul 12, 2022 | 28.66 | 29.91 | 26.99 | 29.78 | 1,425,572 | +1.27(+4.45%) |
Jul 11, 2022 | 30.34 | 30.57 | 28.34 | 28.51 | 1,441,429 | -1.50(-5.00%) |
Jul 08, 2022 | 29.91 | 31.07 | 29.59 | 30.01 | 1,819,997 | -0.91(-2.94%) |
Jul 07, 2022 | 28.58 | 31.49 | 28.04 | 30.92 | 1,797,551 | +2.29(+8.00%) |
Jul 06, 2022 | 28.73 | 30.23 | 27.89 | 28.63 | 1,924,217 | -0.47(-1.62%) |
Jul 05, 2022 | 24.93 | 29.12 | 24.30 | 29.10 | 2,437,865 | +3.96(+15.75%) |