Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.45 | 26.45 | 26.11 | 26.11 | 3,743 | -0.45(-1.68%) |
Sep 29, 2022 | 26.84 | 26.84 | 26.51 | 26.56 | 4,487 | -1.12(-4.04%) |
Sep 28, 2022 | 27.41 | 27.68 | 27.32 | 27.68 | 9,493 | -0.08(-0.29%) |
Sep 27, 2022 | 27.95 | 27.95 | 27.75 | 27.75 | 8,845 | -0.38(-1.33%) |
Sep 26, 2022 | 28.40 | 28.40 | 27.94 | 28.13 | 2,041 | -0.88(-3.03%) |
Sep 23, 2022 | 29.04 | 29.04 | 28.98 | 29.01 | 1,194 | -0.81(-2.72%) |
Sep 21, 2022 | 29.82 | 128 | -0.17(-0.57%) | |||
Sep 20, 2022 | 30.09 | 30.09 | 29.99 | 29.99 | 1,425 | -0.67(-2.18%) |
Sep 19, 2022 | 30.39 | 30.66 | 30.37 | 30.66 | 2,223 | +0.32(+1.06%) |
Sep 16, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 376 | -0.09(-0.28%) |
Sep 15, 2022 | 30.45 | 30.49 | 30.42 | 30.42 | 441 | -0.43(-1.39%) |
Sep 14, 2022 | 30.85 | 31.00 | 30.85 | 30.85 | 925 | -0.09(-0.29%) |
Sep 13, 2022 | 31.13 | 31.13 | 30.88 | 30.94 | 1,165 | -0.61(-1.93%) |
Sep 12, 2022 | 31.60 | 31.86 | 31.54 | 31.55 | 1,710 | +0.00(+0.00%) |
Sep 09, 2022 | 31.54 | 31.55 | 31.54 | 31.55 | 528 | +0.50(+1.61%) |
Sep 07, 2022 | 31.05 | 297 | +0.19(+0.62%) | |||
Sep 06, 2022 | 30.86 | 30.86 | 30.86 | 30.86 | 196 | +0.19(+0.62%) |
Sep 02, 2022 | 30.86 | 30.93 | 30.64 | 30.67 | 2,639 | +0.15(+0.49%) |
Sep 01, 2022 | 30.55 | 30.55 | 30.52 | 30.52 | 616 | -0.09(-0.29%) |
Aug 31, 2022 | 30.75 | 30.93 | 30.61 | 30.61 | 3,116 | -1.28(-4.01%) |
Aug 29, 2022 | 30.90 | 30.90 | 30.90 | 31.89 | 134 | +0.28(+0.89%) |
Aug 26, 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 1,017 | -0.32(-1.00%) |
Aug 25, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 933 | +0.37(+1.17%) |
Aug 24, 2022 | 31.51 | 31.56 | 31.51 | 31.56 | 402 | +0.33(+1.05%) |
Aug 23, 2022 | 31.12 | 31.23 | 31.12 | 31.23 | 2,025 | +0.03(+0.11%) |
Aug 22, 2022 | 31.16 | 31.24 | 31.10 | 31.20 | 2,697 | -0.27(-0.86%) |
Aug 15, 2022 | 31.47 | 0 | -0.28(-0.88%) | |||
Aug 12, 2022 | 31.95 | 31.95 | 31.75 | 31.75 | 964 | -0.17(-0.53%) |
Aug 10, 2022 | 31.92 | 94 | +0.67(+2.14%) | |||
Aug 09, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 28,916 | +0.12(+0.39%) |
Aug 08, 2022 | 31.13 | 31.13 | 30.81 | 31.13 | 2,120 | +0.32(+1.04%) |
Aug 05, 2022 | 30.71 | 30.82 | 30.69 | 30.81 | 1,067 | -0.27(-0.87%) |
Aug 04, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 170 | +0.25(+0.83%) |
Aug 03, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 29,433 | -1.55(-4.78%) |
Aug 02, 2022 | 32.41 | 32.61 | 32.32 | 32.37 | 2,526 | -0.02(-0.06%) |
Jul 29, 2022 | 32.39 | 38 | +0.30(+0.93%) | |||
Jul 28, 2022 | 32.20 | 32.28 | 32.09 | 32.09 | 1,299 | +0.64(+2.03%) |
Jul 27, 2022 | 31.07 | 31.45 | 31.04 | 31.45 | 1,397 | +0.31(+0.99%) |
Jul 26, 2022 | 30.96 | 31.14 | 30.95 | 31.14 | 811 | +0.15(+0.50%) |
Jul 25, 2022 | 30.80 | 31.02 | 30.80 | 30.99 | 339 | +0.35(+1.14%) |
Jul 22, 2022 | 30.96 | 30.96 | 30.64 | 30.64 | 337 | +0.29(+0.96%) |
Jul 21, 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | -0.34(-1.11%) |
Jul 20, 2022 | 30.71 | 30.71 | 30.66 | 30.69 | 503 | -0.12(-0.39%) |
Jul 19, 2022 | 30.91 | 30.91 | 30.81 | 30.81 | 851 | +0.07(+0.22%) |
Jul 18, 2022 | 30.64 | 30.74 | 30.64 | 30.74 | 341 | -0.21(-0.67%) |
Jul 15, 2022 | 30.79 | 30.95 | 30.62 | 30.95 | 7,162 | +0.42(+1.38%) |
Jul 14, 2022 | 30.59 | 30.59 | 30.53 | 30.53 | 850 | +0.40(+1.33%) |
Jul 13, 2022 | 30.12 | 30.13 | 30.12 | 30.13 | 730 | -0.43(-1.41%) |
Jul 12, 2022 | 30.52 | 30.56 | 30.52 | 30.56 | 600 | +0.68(+2.28%) |
Jul 11, 2022 | 29.86 | 29.88 | 29.86 | 29.88 | 400 | +0.34(+1.14%) |
Jul 08, 2022 | 29.60 | 29.61 | 29.54 | 29.54 | 937 | +0.01(+0.04%) |
Jul 07, 2022 | 29.66 | 29.66 | 29.53 | 29.53 | 265 | +0.16(+0.53%) |
Jul 06, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 120 | -0.01(-0.02%) |