Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.30 | 32.77 | 29.26 | 30.69 | 800,515 | +1.40(+4.78%) |
Sep 29, 2022 | 31.64 | 32.19 | 29.02 | 29.29 | 1,155,440 | -2.83(-8.81%) |
Sep 28, 2022 | 29.05 | 33.83 | 29.23 | 32.12 | 2,555,844 | +4.83(+17.70%) |
Sep 27, 2022 | 26.56 | 27.39 | 26.34 | 27.29 | 667,798 | +1.32(+5.08%) |
Sep 26, 2022 | 27.24 | 28.13 | 25.88 | 25.97 | 442,035 | -1.22(-4.49%) |
Sep 23, 2022 | 27.06 | 27.63 | 26.35 | 27.19 | 709,061 | -0.06(-0.22%) |
Sep 22, 2022 | 27.53 | 27.83 | 26.90 | 27.25 | 575,610 | -0.60(-2.15%) |
Sep 21, 2022 | 29.06 | 29.20 | 27.67 | 27.85 | 466,059 | -1.00(-3.47%) |
Sep 20, 2022 | 29.70 | 30.40 | 28.35 | 28.85 | 542,569 | -1.15(-3.83%) |
Sep 19, 2022 | 29.38 | 30.37 | 28.56 | 30.00 | 489,219 | +0.17(+0.57%) |
Sep 16, 2022 | 30.42 | 30.77 | 29.45 | 29.83 | 1,450,810 | -1.26(-4.05%) |
Sep 15, 2022 | 30.04 | 31.75 | 30.04 | 31.09 | 484,848 | +0.66(+2.17%) |
Sep 14, 2022 | 29.92 | 30.84 | 29.60 | 30.43 | 389,224 | +0.52(+1.74%) |
Sep 13, 2022 | 30.36 | 30.91 | 29.41 | 29.91 | 596,214 | -1.42(-4.53%) |
Sep 12, 2022 | 31.39 | 31.68 | 30.56 | 31.33 | 556,924 | -0.02(-0.06%) |
Sep 09, 2022 | 31.98 | 32.13 | 31.00 | 31.35 | 524,890 | -0.52(-1.63%) |
Sep 08, 2022 | 29.09 | 31.98 | 29.09 | 31.87 | 1,017,341 | +2.38(+8.07%) |
Sep 07, 2022 | 27.33 | 29.52 | 27.29 | 29.49 | 727,017 | +2.32(+8.54%) |
Sep 06, 2022 | 28.02 | 28.29 | 26.99 | 27.17 | 524,881 | -0.66(-2.37%) |
Sep 02, 2022 | 28.28 | 28.66 | 27.47 | 27.83 | 496,751 | -0.15(-0.54%) |
Sep 01, 2022 | 27.58 | 28.19 | 26.81 | 27.98 | 506,869 | +0.31(+1.12%) |
Aug 31, 2022 | 28.10 | 28.39 | 27.38 | 27.67 | 1,066,318 | -0.13(-0.47%) |
Aug 30, 2022 | 29.18 | 29.49 | 27.61 | 27.80 | 593,122 | -0.90(-3.14%) |
Aug 29, 2022 | 28.95 | 29.48 | 28.42 | 28.70 | 653,358 | -0.64(-2.18%) |
Aug 26, 2022 | 31.39 | 31.71 | 29.30 | 29.34 | 724,668 | -1.91(-6.11%) |
Aug 25, 2022 | 31.15 | 31.61 | 30.46 | 31.25 | 1,348,527 | +0.24(+0.77%) |
Aug 24, 2022 | 32.12 | 32.38 | 30.00 | 31.01 | 923,990 | -1.01(-3.15%) |
Aug 23, 2022 | 31.98 | 32.45 | 31.29 | 32.02 | 498,971 | +0.03(+0.09%) |
Aug 22, 2022 | 33.01 | 33.30 | 31.74 | 31.99 | 498,478 | -1.16(-3.50%) |
Aug 19, 2022 | 34.01 | 34.45 | 33.01 | 33.15 | 569,943 | -1.36(-3.94%) |
Aug 18, 2022 | 35.23 | 35.24 | 33.82 | 34.51 | 630,497 | -0.68(-1.93%) |
Aug 17, 2022 | 35.87 | 36.30 | 35.12 | 35.19 | 456,302 | -1.04(-2.87%) |
Aug 16, 2022 | 37.48 | 37.51 | 35.88 | 36.23 | 464,020 | -1.38(-3.67%) |
Aug 15, 2022 | 37.50 | 38.54 | 37.13 | 37.61 | 519,247 | -0.50(-1.31%) |
Aug 12, 2022 | 38.36 | 38.85 | 37.69 | 38.11 | 718,483 | -0.37(-0.96%) |
Aug 11, 2022 | 38.41 | 39.43 | 38.18 | 38.48 | 780,269 | -0.05(-0.13%) |
Aug 10, 2022 | 38.00 | 38.60 | 36.29 | 38.53 | 750,347 | +1.12(+2.99%) |
Aug 09, 2022 | 36.26 | 37.96 | 36.01 | 37.41 | 863,833 | +0.16(+0.43%) |
Aug 08, 2022 | 36.12 | 38.70 | 36.12 | 37.25 | 852,088 | +1.50(+4.20%) |
Aug 05, 2022 | 32.88 | 35.77 | 32.51 | 35.75 | 993,896 | +2.35(+7.04%) |
Aug 04, 2022 | 33.17 | 34.12 | 32.94 | 33.40 | 588,685 | +0.19(+0.57%) |
Aug 03, 2022 | 33.93 | 34.65 | 32.95 | 33.21 | 833,966 | +0.09(+0.27%) |
Aug 02, 2022 | 32.71 | 33.90 | 32.64 | 33.12 | 399,860 | +0.35(+1.07%) |
Aug 01, 2022 | 33.89 | 34.31 | 32.65 | 32.77 | 546,628 | -1.25(-3.67%) |
Jul 29, 2022 | 35.44 | 35.48 | 33.72 | 34.02 | 471,818 | -1.65(-4.63%) |
Jul 28, 2022 | 36.62 | 37.00 | 34.65 | 35.67 | 406,007 | -1.16(-3.15%) |
Jul 27, 2022 | 36.21 | 37.14 | 35.43 | 36.83 | 543,697 | +0.89(+2.48%) |
Jul 26, 2022 | 35.68 | 36.96 | 34.50 | 35.94 | 585,621 | +0.60(+1.70%) |
Jul 25, 2022 | 36.25 | 36.30 | 35.09 | 35.34 | 545,963 | -0.88(-2.43%) |
Jul 22, 2022 | 37.04 | 37.97 | 35.93 | 36.22 | 574,498 | -0.91(-2.45%) |
Jul 21, 2022 | 36.67 | 37.45 | 36.23 | 37.13 | 288,966 | +0.30(+0.81%) |
Jul 20, 2022 | 36.35 | 38.38 | 35.92 | 36.83 | 502,514 | +0.57(+1.57%) |
Jul 19, 2022 | 35.14 | 36.33 | 34.44 | 36.26 | 454,644 | +1.64(+4.74%) |
Jul 18, 2022 | 35.09 | 35.62 | 33.99 | 34.62 | 784,864 | -0.08(-0.23%) |
Jul 15, 2022 | 34.49 | 35.00 | 33.09 | 34.70 | 565,412 | +1.00(+2.97%) |
Jul 14, 2022 | 34.01 | 34.63 | 33.26 | 33.70 | 417,989 | -0.63(-1.84%) |
Jul 13, 2022 | 32.23 | 34.67 | 31.76 | 34.33 | 681,333 | +1.23(+3.72%) |
Jul 12, 2022 | 32.84 | 33.63 | 31.68 | 33.10 | 447,557 | +0.24(+0.73%) |
Jul 11, 2022 | 33.78 | 34.41 | 32.67 | 32.86 | 532,871 | -1.21(-3.55%) |
Jul 08, 2022 | 33.73 | 34.25 | 33.02 | 34.07 | 278,965 | -0.08(-0.23%) |
Jul 07, 2022 | 32.79 | 35.10 | 32.53 | 34.15 | 665,776 | +1.42(+4.34%) |
Jul 06, 2022 | 31.70 | 32.99 | 31.34 | 32.73 | 501,381 | +1.05(+3.31%) |
Jul 05, 2022 | 30.69 | 31.71 | 29.44 | 31.68 | 711,145 | +0.44(+1.41%) |