Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.62 | 27.30 | 25.98 | 26.26 | 2,702,902 | -1.26(-4.58%) |
Sep 29, 2022 | 27.90 | 28.23 | 27.13 | 27.52 | 1,687,606 | -0.32(-1.15%) |
Sep 28, 2022 | 26.59 | 28.03 | 26.35 | 27.84 | 2,526,599 | +1.87(+7.20%) |
Sep 27, 2022 | 25.94 | 26.87 | 25.38 | 25.97 | 3,050,747 | +0.83(+3.30%) |
Sep 26, 2022 | 26.87 | 27.55 | 25.12 | 25.14 | 3,614,440 | -1.71(-6.37%) |
Sep 23, 2022 | 27.40 | 27.42 | 26.40 | 26.85 | 4,061,281 | -2.94(-9.87%) |
Sep 22, 2022 | 30.94 | 31.27 | 29.44 | 29.79 | 2,463,761 | +0.25(+0.85%) |
Sep 21, 2022 | 30.98 | 31.09 | 29.08 | 29.54 | 2,786,333 | -0.45(-1.50%) |
Sep 20, 2022 | 30.36 | 30.37 | 29.40 | 29.99 | 1,755,641 | -0.77(-2.50%) |
Sep 19, 2022 | 28.86 | 30.94 | 28.75 | 30.76 | 1,768,498 | +0.09(+0.29%) |
Sep 16, 2022 | 31.10 | 31.42 | 30.36 | 30.67 | 1,761,404 | -0.08(-0.26%) |
Sep 15, 2022 | 31.98 | 32.01 | 30.43 | 30.75 | 2,438,571 | -2.67(-7.99%) |
Sep 14, 2022 | 33.65 | 34.18 | 33.01 | 33.42 | 1,590,674 | +0.44(+1.33%) |
Sep 13, 2022 | 32.99 | 33.50 | 31.24 | 32.98 | 2,198,021 | -0.26(-0.78%) |
Sep 12, 2022 | 33.37 | 33.85 | 32.92 | 33.24 | 1,913,991 | +1.10(+3.42%) |
Sep 09, 2022 | 31.41 | 32.50 | 31.18 | 32.14 | 2,034,759 | +2.51(+8.47%) |
Sep 08, 2022 | 29.94 | 30.55 | 29.28 | 29.63 | 3,000,627 | +0.28(+0.95%) |
Sep 07, 2022 | 30.73 | 31.13 | 29.32 | 29.35 | 5,280,215 | -3.20(-9.83%) |
Sep 06, 2022 | 33.27 | 33.39 | 32.28 | 32.55 | 2,504,184 | +0.04(+0.12%) |
Sep 02, 2022 | 34.00 | 34.06 | 32.40 | 32.51 | 2,286,136 | +0.40(+1.25%) |
Sep 01, 2022 | 33.17 | 33.74 | 31.97 | 32.11 | 3,389,596 | -2.01(-5.89%) |
Aug 31, 2022 | 34.86 | 35.90 | 34.05 | 34.12 | 2,137,002 | -2.13(-5.88%) |
Aug 30, 2022 | 37.36 | 37.50 | 35.21 | 36.25 | 3,718,078 | -3.11(-7.90%) |
Aug 29, 2022 | 37.82 | 39.63 | 37.58 | 39.36 | 2,100,491 | +2.63(+7.16%) |
Aug 26, 2022 | 36.50 | 37.10 | 35.75 | 36.73 | 1,488,202 | -0.72(-1.92%) |
Aug 25, 2022 | 39.29 | 39.30 | 36.82 | 37.45 | 1,894,965 | -1.49(-3.83%) |
Aug 24, 2022 | 37.83 | 38.95 | 37.23 | 38.94 | 2,370,292 | +1.10(+2.91%) |
Aug 23, 2022 | 36.94 | 38.29 | 36.91 | 37.84 | 1,879,438 | +1.96(+5.46%) |
Aug 22, 2022 | 34.07 | 35.92 | 32.87 | 35.88 | 3,204,972 | +0.59(+1.67%) |
Aug 19, 2022 | 35.26 | 36.49 | 35.05 | 35.29 | 1,808,268 | -0.13(-0.37%) |
Aug 18, 2022 | 34.85 | 35.99 | 34.62 | 35.42 | 2,524,434 | +1.91(+5.70%) |
Aug 17, 2022 | 33.19 | 34.54 | 32.67 | 33.51 | 2,436,560 | +0.67(+2.04%) |
Aug 16, 2022 | 34.10 | 35.16 | 32.26 | 32.84 | 3,084,521 | -1.49(-4.34%) |
Aug 15, 2022 | 32.91 | 34.72 | 32.72 | 34.33 | 3,059,743 | -1.94(-5.35%) |
Aug 12, 2022 | 36.56 | 36.68 | 35.60 | 36.27 | 2,289,786 | -1.16(-3.10%) |
Aug 11, 2022 | 37.04 | 38.05 | 36.24 | 37.43 | 2,216,839 | +1.79(+5.02%) |
Aug 10, 2022 | 34.66 | 36.22 | 33.01 | 35.64 | 3,236,612 | +0.79(+2.27%) |
Aug 09, 2022 | 35.52 | 36.16 | 34.04 | 34.85 | 1,696,425 | -0.03(-0.09%) |
Aug 08, 2022 | 33.13 | 35.01 | 33.04 | 34.88 | 2,110,117 | +1.90(+5.76%) |
Aug 05, 2022 | 32.01 | 34.42 | 31.98 | 32.98 | 2,613,074 | +0.03(+0.09%) |
Aug 04, 2022 | 34.34 | 35.04 | 32.51 | 32.95 | 4,510,699 | -2.05(-5.86%) |
Aug 03, 2022 | 37.58 | 37.82 | 34.75 | 35.00 | 3,012,298 | -2.15(-5.79%) |
Aug 02, 2022 | 37.23 | 38.48 | 36.54 | 37.15 | 2,954,194 | +0.87(+2.40%) |
Aug 01, 2022 | 35.83 | 36.65 | 35.09 | 36.28 | 2,599,301 | -2.69(-6.90%) |
Jul 29, 2022 | 39.98 | 41.20 | 38.92 | 38.97 | 1,582,577 | +0.83(+2.18%) |
Jul 28, 2022 | 39.31 | 39.44 | 37.47 | 38.14 | 1,924,438 | -0.68(-1.75%) |
Jul 27, 2022 | 37.37 | 39.10 | 36.56 | 38.82 | 1,757,626 | +2.65(+7.33%) |
Jul 26, 2022 | 38.11 | 38.24 | 35.99 | 36.17 | 1,114,364 | -0.88(-2.38%) |
Jul 25, 2022 | 36.66 | 37.26 | 35.90 | 37.05 | 1,588,351 | +1.57(+4.43%) |
Jul 22, 2022 | 36.12 | 37.34 | 35.37 | 35.48 | 1,625,203 | -0.81(-2.23%) |
Jul 21, 2022 | 36.09 | 37.05 | 35.52 | 36.29 | 1,790,818 | -1.96(-5.12%) |
Jul 20, 2022 | 37.77 | 38.82 | 37.16 | 38.25 | 1,553,952 | -0.32(-0.83%) |
Jul 19, 2022 | 36.66 | 38.70 | 36.65 | 38.57 | 1,473,145 | +1.15(+3.07%) |
Jul 18, 2022 | 37.68 | 38.17 | 37.23 | 37.42 | 2,245,076 | +2.77(+7.99%) |
Jul 15, 2022 | 34.91 | 35.43 | 34.02 | 34.65 | 2,251,627 | +0.79(+2.33%) |
Jul 14, 2022 | 32.44 | 34.30 | 31.02 | 33.86 | 3,831,623 | -0.48(-1.40%) |
Jul 13, 2022 | 34.24 | 35.45 | 33.43 | 34.34 | 2,924,567 | +0.40(+1.18%) |
Jul 12, 2022 | 35.63 | 36.14 | 33.69 | 33.94 | 3,572,684 | -5.14(-13.15%) |
Jul 11, 2022 | 38.49 | 39.79 | 37.34 | 39.08 | 1,232,675 | -0.12(-0.31%) |
Jul 08, 2022 | 39.33 | 39.60 | 37.84 | 39.20 | 2,621,350 | +2.02(+5.43%) |
Jul 07, 2022 | 36.92 | 38.29 | 36.75 | 37.18 | 2,693,571 | +2.58(+7.46%) |
Jul 06, 2022 | 34.34 | 35.06 | 32.55 | 34.60 | 4,063,598 | -1.00(-2.81%) |
Jul 05, 2022 | 39.55 | 39.56 | 34.26 | 35.60 | 5,390,274 | -7.37(-17.15%) |