Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.66 | 28.71 | 26.41 | 26.42 | 414,204 | -2.18(-7.62%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.12 | 28.60 | 159,116 | -0.65(-2.22%) |
Sep 28, 2022 | 28.01 | 29.39 | 27.96 | 29.25 | 160,719 | +1.42(+5.10%) |
Sep 27, 2022 | 27.49 | 27.92 | 27.17 | 27.83 | 162,817 | +0.73(+2.69%) |
Sep 26, 2022 | 26.95 | 28.28 | 26.95 | 27.10 | 131,612 | +0.11(+0.41%) |
Sep 23, 2022 | 26.82 | 27.27 | 26.58 | 26.99 | 150,867 | -0.14(-0.52%) |
Sep 22, 2022 | 26.87 | 27.52 | 26.21 | 27.13 | 102,996 | +0.25(+0.93%) |
Sep 21, 2022 | 27.64 | 28.19 | 26.77 | 26.88 | 164,373 | -0.76(-2.75%) |
Sep 20, 2022 | 28.13 | 28.21 | 27.17 | 27.64 | 149,784 | -0.68(-2.40%) |
Sep 19, 2022 | 28.96 | 28.96 | 28.12 | 28.32 | 225,736 | -0.61(-2.11%) |
Sep 16, 2022 | 30.02 | 30.26 | 27.91 | 28.93 | 742,516 | -1.19(-3.95%) |
Sep 15, 2022 | 30.51 | 30.61 | 29.63 | 30.12 | 167,226 | -0.32(-1.05%) |
Sep 14, 2022 | 30.16 | 30.94 | 30.16 | 30.44 | 183,555 | +0.26(+0.86%) |
Sep 13, 2022 | 30.79 | 31.06 | 30.09 | 30.18 | 171,876 | -0.86(-2.77%) |
Sep 12, 2022 | 31.60 | 32.22 | 30.77 | 31.04 | 250,988 | -0.27(-0.86%) |
Sep 09, 2022 | 30.89 | 31.63 | 30.60 | 31.31 | 170,511 | +0.42(+1.36%) |
Sep 08, 2022 | 31.22 | 31.39 | 30.20 | 30.89 | 160,085 | -0.34(-1.09%) |
Sep 07, 2022 | 31.39 | 31.39 | 30.22 | 31.23 | 234,375 | -0.02(-0.06%) |
Sep 06, 2022 | 32.20 | 32.82 | 30.50 | 31.25 | 189,090 | -0.99(-3.07%) |
Sep 02, 2022 | 33.37 | 33.73 | 31.77 | 32.24 | 153,958 | -0.91(-2.75%) |
Sep 01, 2022 | 32.73 | 33.16 | 32.01 | 33.15 | 97,309 | +0.38(+1.16%) |
Aug 31, 2022 | 33.69 | 33.75 | 32.55 | 32.77 | 130,559 | -0.96(-2.85%) |
Aug 30, 2022 | 35.60 | 35.60 | 33.44 | 33.73 | 130,991 | -1.66(-4.69%) |
Aug 29, 2022 | 35.50 | 35.90 | 34.53 | 35.39 | 190,244 | -0.54(-1.50%) |
Aug 26, 2022 | 36.67 | 36.82 | 35.64 | 35.93 | 137,932 | -0.53(-1.45%) |
Aug 25, 2022 | 36.53 | 36.62 | 36.01 | 36.46 | 125,187 | +0.28(+0.77%) |
Aug 24, 2022 | 36.44 | 36.80 | 35.97 | 36.18 | 127,753 | -0.51(-1.39%) |
Aug 23, 2022 | 37.27 | 37.75 | 36.54 | 36.69 | 143,330 | -0.59(-1.58%) |
Aug 22, 2022 | 37.56 | 38.09 | 36.29 | 37.28 | 143,389 | -0.53(-1.40%) |
Aug 19, 2022 | 36.60 | 38.50 | 36.34 | 37.81 | 160,715 | +0.99(+2.69%) |
Aug 18, 2022 | 36.68 | 36.93 | 35.91 | 36.82 | 245,763 | +0.56(+1.54%) |
Aug 17, 2022 | 36.01 | 36.98 | 35.54 | 36.26 | 166,633 | -0.18(-0.49%) |
Aug 16, 2022 | 35.99 | 37.02 | 35.56 | 36.44 | 187,234 | +0.52(+1.45%) |
Aug 15, 2022 | 35.53 | 36.27 | 35.05 | 35.92 | 169,213 | +0.13(+0.36%) |
Aug 12, 2022 | 34.65 | 36.49 | 34.22 | 35.79 | 265,392 | +1.59(+4.65%) |
Aug 11, 2022 | 34.81 | 35.53 | 34.20 | 34.20 | 275,091 | -0.80(-2.29%) |
Aug 10, 2022 | 36.85 | 37.62 | 33.72 | 35.00 | 291,639 | -1.86(-5.05%) |
Aug 09, 2022 | 42.77 | 43.59 | 36.17 | 36.86 | 218,912 | -6.23(-14.46%) |
Aug 08, 2022 | 43.04 | 43.47 | 42.52 | 43.09 | 91,676 | +0.04(+0.09%) |
Aug 05, 2022 | 41.74 | 43.18 | 40.98 | 43.05 | 80,811 | +0.95(+2.26%) |
Aug 04, 2022 | 42.36 | 42.87 | 41.56 | 42.10 | 101,713 | -0.06(-0.14%) |
Aug 03, 2022 | 41.67 | 43.30 | 41.67 | 42.16 | 81,161 | +0.99(+2.40%) |
Aug 02, 2022 | 40.55 | 41.53 | 40.22 | 41.17 | 94,566 | +0.72(+1.78%) |
Aug 01, 2022 | 39.76 | 40.99 | 39.57 | 40.45 | 123,804 | +0.75(+1.89%) |
Jul 29, 2022 | 40.65 | 41.35 | 38.50 | 39.70 | 309,768 | -1.12(-2.74%) |
Jul 28, 2022 | 41.74 | 41.74 | 40.55 | 40.82 | 129,158 | -0.91(-2.18%) |
Jul 27, 2022 | 41.42 | 41.87 | 40.60 | 41.73 | 89,216 | +0.32(+0.77%) |
Jul 26, 2022 | 40.72 | 42.02 | 40.09 | 41.41 | 118,264 | +0.57(+1.40%) |
Jul 25, 2022 | 40.56 | 41.32 | 40.14 | 40.84 | 95,692 | +0.60(+1.49%) |
Jul 22, 2022 | 41.16 | 41.16 | 39.64 | 40.24 | 121,389 | -0.85(-2.07%) |
Jul 21, 2022 | 42.06 | 42.61 | 40.83 | 41.09 | 72,829 | -1.32(-3.11%) |
Jul 20, 2022 | 43.80 | 43.89 | 42.02 | 42.41 | 85,697 | -1.12(-2.56%) |
Jul 19, 2022 | 42.61 | 44.43 | 42.60 | 43.52 | 110,203 | +0.89(+2.10%) |
Jul 18, 2022 | 45.08 | 46.05 | 42.37 | 42.63 | 178,006 | -2.20(-4.91%) |
Jul 15, 2022 | 44.90 | 45.32 | 44.05 | 44.83 | 75,219 | +0.61(+1.38%) |
Jul 14, 2022 | 44.59 | 44.59 | 43.72 | 44.22 | 88,312 | -0.54(-1.21%) |
Jul 13, 2022 | 44.08 | 44.92 | 43.60 | 44.76 | 93,140 | +0.56(+1.27%) |
Jul 12, 2022 | 44.99 | 45.14 | 43.38 | 44.20 | 83,192 | -0.67(-1.49%) |
Jul 11, 2022 | 45.73 | 45.86 | 44.76 | 44.87 | 97,361 | -1.08(-2.35%) |
Jul 08, 2022 | 45.71 | 46.20 | 44.69 | 45.95 | 118,918 | +0.13(+0.28%) |
Jul 07, 2022 | 47.39 | 47.50 | 45.63 | 45.82 | 131,397 | -1.30(-2.76%) |
Jul 06, 2022 | 47.05 | 47.71 | 46.73 | 47.12 | 119,308 | +0.20(+0.43%) |
Jul 05, 2022 | 45.45 | 47.35 | 45.45 | 46.92 | 155,576 | +0.23(+0.49%) |