Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.21 | 26.75 | 25.94 | 26.01 | 9,801 | +0.04(+0.16%) |
Sep 29, 2022 | 25.56 | 26.21 | 25.56 | 25.97 | 6,572 | +0.21(+0.82%) |
Sep 28, 2022 | 25.52 | 25.95 | 25.36 | 25.76 | 102,038 | -1.05(-3.90%) |
Sep 27, 2022 | 26.88 | 26.99 | 26.75 | 26.81 | 49,743 | -0.76(-2.77%) |
Sep 26, 2022 | 25.95 | 28.16 | 25.95 | 27.57 | 26,894 | +1.44(+5.51%) |
Sep 23, 2022 | 26.38 | 26.48 | 25.81 | 26.13 | 104,884 | -1.53(-5.53%) |
Sep 22, 2022 | 27.76 | 28.24 | 27.63 | 27.66 | 30,949 | +0.27(+0.99%) |
Sep 21, 2022 | 27.74 | 27.79 | 27.39 | 27.39 | 7,075 | -0.64(-2.28%) |
Sep 20, 2022 | 28.04 | 28.32 | 28.03 | 28.03 | 4,272 | +0.17(+0.62%) |
Sep 19, 2022 | 28.06 | 28.13 | 27.53 | 27.86 | 6,546 | -0.88(-3.05%) |
Sep 16, 2022 | 28.53 | 28.99 | 28.43 | 28.73 | 10,016 | +0.20(+0.68%) |
Sep 15, 2022 | 28.01 | 28.55 | 28.01 | 28.54 | 3,826 | +0.09(+0.32%) |
Sep 14, 2022 | 28.86 | 28.86 | 28.03 | 28.45 | 12,018 | +0.65(+2.34%) |
Sep 13, 2022 | 27.99 | 27.99 | 27.14 | 27.80 | 6,417 | -0.70(-2.46%) |
Sep 12, 2022 | 26.89 | 28.71 | 26.89 | 28.50 | 41,056 | +2.65(+10.25%) |
Sep 09, 2022 | 26.14 | 26.35 | 25.75 | 25.85 | 54,513 | -0.51(-1.93%) |
Sep 08, 2022 | 26.96 | 26.96 | 26.18 | 26.36 | 18,439 | -0.94(-3.44%) |
Sep 07, 2022 | 27.23 | 27.74 | 26.91 | 27.30 | 19,462 | +0.20(+0.74%) |
Sep 06, 2022 | 28.02 | 28.02 | 27.09 | 27.10 | 166,837 | -3.40(-11.15%) |
Sep 02, 2022 | 31.10 | 31.10 | 30.38 | 30.50 | 13,719 | -1.25(-3.94%) |
Sep 01, 2022 | 31.37 | 32.24 | 30.56 | 31.75 | 10,200 | +0.03(+0.09%) |
Aug 31, 2022 | 31.64 | 31.81 | 31.30 | 31.72 | 18,813 | -0.10(-0.31%) |
Aug 30, 2022 | 32.39 | 32.39 | 31.68 | 31.82 | 35,322 | -2.07(-6.11%) |
Aug 29, 2022 | 34.61 | 34.61 | 33.81 | 33.89 | 32,489 | -1.71(-4.80%) |
Aug 26, 2022 | 35.34 | 35.96 | 35.16 | 35.60 | 26,046 | +0.81(+2.33%) |
Aug 25, 2022 | 35.00 | 35.30 | 34.75 | 34.79 | 6,969 | -0.34(-0.97%) |
Aug 24, 2022 | 35.42 | 35.43 | 35.10 | 35.13 | 11,473 | -0.18(-0.51%) |
Aug 23, 2022 | 35.35 | 35.65 | 35.10 | 35.31 | 108,136 | -1.11(-3.05%) |
Aug 22, 2022 | 36.50 | 37.04 | 36.02 | 36.42 | 45,715 | -2.48(-6.38%) |
Aug 19, 2022 | 38.74 | 39.10 | 38.60 | 38.90 | 37,371 | +0.48(+1.25%) |
Aug 18, 2022 | 38.24 | 38.43 | 37.72 | 38.42 | 36,071 | -0.06(-0.16%) |
Aug 17, 2022 | 37.48 | 38.49 | 37.40 | 38.48 | 43,176 | +1.62(+4.40%) |
Aug 16, 2022 | 36.33 | 36.99 | 36.30 | 36.86 | 91,400 | +0.92(+2.56%) |
Aug 15, 2022 | 35.19 | 36.08 | 35.19 | 35.94 | 52,614 | +0.66(+1.87%) |
Aug 12, 2022 | 34.95 | 35.42 | 34.85 | 35.28 | 144,451 | +0.97(+2.83%) |
Aug 11, 2022 | 34.33 | 34.84 | 34.25 | 34.31 | 13,566 | +0.31(+0.91%) |
Aug 10, 2022 | 33.59 | 34.00 | 33.57 | 34.00 | 13,601 | +0.31(+0.92%) |
Aug 09, 2022 | 33.53 | 33.91 | 33.53 | 33.69 | 9,115 | +0.34(+1.02%) |
Aug 08, 2022 | 33.13 | 33.48 | 33.00 | 33.35 | 7,172 | -0.23(-0.68%) |
Aug 05, 2022 | 33.23 | 33.78 | 32.93 | 33.58 | 15,818 | +0.23(+0.69%) |
Aug 04, 2022 | 33.16 | 33.36 | 33.16 | 33.35 | 15,675 | +0.20(+0.60%) |
Aug 03, 2022 | 32.90 | 33.15 | 32.90 | 33.15 | 10,931 | +1.01(+3.14%) |
Aug 02, 2022 | 32.11 | 32.45 | 32.11 | 32.14 | 13,180 | +0.24(+0.75%) |
Aug 01, 2022 | 31.27 | 31.90 | 31.27 | 31.90 | 8,999 | +0.98(+3.17%) |
Jul 29, 2022 | 30.89 | 31.08 | 30.55 | 30.92 | 10,603 | -0.22(-0.72%) |
Jul 28, 2022 | 31.09 | 31.36 | 30.95 | 31.14 | 11,641 | +1.10(+3.67%) |
Jul 27, 2022 | 30.13 | 30.30 | 30.00 | 30.04 | 6,307 | -0.09(-0.30%) |
Jul 26, 2022 | 30.11 | 30.20 | 30.07 | 30.13 | 23,913 | +0.20(+0.67%) |
Jul 25, 2022 | 30.17 | 30.53 | 29.88 | 29.93 | 10,158 | +0.11(+0.37%) |
Jul 22, 2022 | 30.56 | 30.56 | 29.82 | 29.82 | 17,576 | -0.74(-2.42%) |
Jul 21, 2022 | 30.54 | 30.82 | 30.42 | 30.56 | 17,282 | -0.21(-0.68%) |
Jul 20, 2022 | 31.81 | 31.81 | 30.74 | 30.77 | 18,852 | -1.83(-5.61%) |
Jul 19, 2022 | 32.92 | 33.40 | 32.60 | 32.60 | 15,696 | -0.33(-1.00%) |
Jul 18, 2022 | 33.70 | 33.75 | 32.89 | 32.93 | 9,524 | -0.57(-1.70%) |
Jul 15, 2022 | 33.22 | 33.60 | 33.07 | 33.50 | 10,215 | +0.70(+2.12%) |
Jul 14, 2022 | 32.65 | 33.04 | 32.59 | 32.80 | 18,034 | +0.31(+0.97%) |
Jul 13, 2022 | 33.35 | 33.35 | 32.49 | 32.49 | 4,654 | -1.03(-3.07%) |
Jul 12, 2022 | 33.19 | 33.75 | 33.06 | 33.52 | 16,588 | +0.66(+2.01%) |
Jul 11, 2022 | 32.78 | 32.91 | 32.77 | 32.86 | 1,559 | +0.51(+1.58%) |
Jul 08, 2022 | 33.00 | 33.00 | 32.11 | 32.35 | 8,900 | -0.65(-1.97%) |
Jul 07, 2022 | 33.02 | 33.31 | 32.79 | 33.00 | 14,883 | +0.21(+0.64%) |
Jul 06, 2022 | 32.61 | 33.63 | 32.42 | 32.79 | 4,258 | +0.35(+1.08%) |
Jul 05, 2022 | 33.04 | 33.04 | 32.10 | 32.44 | 29,895 | -1.95(-5.67%) |