Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.49 | 35.18 | 33.31 | 34.57 | 648,182 | +1.03(+3.07%) |
Sep 29, 2022 | 34.17 | 34.45 | 32.88 | 33.54 | 263,210 | -1.21(-3.48%) |
Sep 28, 2022 | 32.90 | 34.79 | 32.80 | 34.75 | 408,046 | +1.97(+6.01%) |
Sep 27, 2022 | 32.55 | 33.16 | 32.31 | 32.78 | 191,837 | +0.64(+1.99%) |
Sep 26, 2022 | 31.90 | 32.80 | 31.90 | 32.14 | 189,123 | +0.22(+0.69%) |
Sep 23, 2022 | 32.45 | 32.45 | 31.55 | 31.92 | 258,881 | -0.73(-2.24%) |
Sep 22, 2022 | 33.84 | 33.84 | 32.48 | 32.65 | 199,453 | -1.24(-3.66%) |
Sep 21, 2022 | 34.36 | 35.15 | 33.69 | 33.89 | 220,552 | -0.22(-0.64%) |
Sep 20, 2022 | 34.42 | 34.95 | 33.80 | 34.11 | 196,334 | -0.55(-1.59%) |
Sep 19, 2022 | 33.88 | 34.73 | 32.30 | 34.66 | 581,045 | +0.00(+0.00%) |
Sep 16, 2022 | 34.53 | 34.95 | 34.06 | 34.66 | 797,910 | -0.20(-0.57%) |
Sep 15, 2022 | 34.20 | 35.16 | 34.02 | 34.86 | 311,835 | +0.26(+0.75%) |
Sep 14, 2022 | 34.91 | 35.32 | 34.26 | 34.60 | 240,734 | -0.12(-0.35%) |
Sep 13, 2022 | 35.87 | 35.87 | 34.41 | 34.72 | 319,218 | -1.88(-5.14%) |
Sep 12, 2022 | 35.49 | 37.44 | 35.49 | 36.60 | 651,209 | +1.19(+3.36%) |
Sep 09, 2022 | 33.67 | 35.42 | 33.30 | 35.41 | 560,214 | +2.22(+6.69%) |
Sep 08, 2022 | 33.18 | 33.42 | 32.41 | 33.19 | 337,902 | +0.38(+1.16%) |
Sep 07, 2022 | 31.92 | 32.88 | 31.92 | 32.81 | 272,744 | +0.92(+2.88%) |
Sep 06, 2022 | 32.31 | 32.31 | 31.61 | 31.89 | 250,000 | -0.53(-1.63%) |
Sep 02, 2022 | 32.39 | 32.95 | 31.72 | 32.42 | 243,473 | +0.24(+0.75%) |
Sep 01, 2022 | 32.66 | 32.88 | 31.72 | 32.18 | 438,816 | -0.93(-2.81%) |
Aug 31, 2022 | 33.82 | 34.31 | 33.03 | 33.11 | 354,190 | -0.38(-1.13%) |
Aug 30, 2022 | 33.63 | 34.10 | 33.36 | 33.49 | 183,967 | +0.15(+0.45%) |
Aug 29, 2022 | 32.89 | 33.58 | 31.27 | 33.34 | 612,467 | +0.30(+0.91%) |
Aug 26, 2022 | 34.56 | 34.85 | 32.79 | 33.04 | 393,104 | -1.63(-4.70%) |
Aug 25, 2022 | 34.40 | 35.66 | 34.25 | 34.67 | 279,057 | +0.46(+1.34%) |
Aug 24, 2022 | 33.95 | 34.88 | 33.72 | 34.21 | 334,166 | +0.25(+0.74%) |
Aug 23, 2022 | 34.26 | 34.48 | 33.79 | 33.96 | 209,133 | -0.36(-1.05%) |
Aug 22, 2022 | 33.98 | 35.23 | 33.27 | 34.32 | 254,354 | -0.12(-0.35%) |
Aug 19, 2022 | 35.56 | 35.60 | 34.10 | 34.44 | 353,362 | -1.41(-3.93%) |
Aug 18, 2022 | 33.91 | 36.23 | 33.91 | 35.85 | 500,596 | +2.01(+5.94%) |
Aug 17, 2022 | 33.79 | 34.15 | 33.05 | 33.84 | 210,434 | -0.13(-0.38%) |
Aug 16, 2022 | 34.50 | 34.52 | 33.82 | 33.97 | 238,709 | -0.60(-1.74%) |
Aug 15, 2022 | 33.72 | 35.50 | 33.28 | 34.57 | 422,650 | +0.65(+1.92%) |
Aug 12, 2022 | 33.39 | 34.14 | 32.72 | 33.92 | 257,948 | +0.56(+1.68%) |
Aug 11, 2022 | 33.49 | 34.32 | 33.13 | 33.36 | 221,953 | -0.38(-1.13%) |
Aug 10, 2022 | 33.27 | 33.81 | 32.60 | 33.74 | 392,644 | +0.93(+2.83%) |
Aug 09, 2022 | 32.96 | 33.48 | 32.38 | 32.81 | 305,971 | -0.72(-2.15%) |
Aug 08, 2022 | 33.80 | 34.11 | 32.73 | 33.53 | 416,086 | -0.58(-1.70%) |
Aug 05, 2022 | 34.91 | 35.71 | 32.86 | 34.11 | 595,481 | -0.67(-1.93%) |
Aug 04, 2022 | 31.75 | 35.19 | 31.15 | 34.78 | 1,133,357 | +4.71(+15.66%) |
Aug 03, 2022 | 29.32 | 30.44 | 28.01 | 30.07 | 333,907 | +0.93(+3.19%) |
Aug 02, 2022 | 29.36 | 29.43 | 28.42 | 29.14 | 251,784 | -0.40(-1.35%) |
Aug 01, 2022 | 28.49 | 29.58 | 27.80 | 29.54 | 246,381 | +1.05(+3.69%) |
Jul 29, 2022 | 28.61 | 28.97 | 27.88 | 28.49 | 247,238 | -0.16(-0.56%) |
Jul 28, 2022 | 27.90 | 28.81 | 27.49 | 28.65 | 274,817 | +0.86(+3.09%) |
Jul 27, 2022 | 26.53 | 27.90 | 26.53 | 27.79 | 517,941 | +1.34(+5.07%) |
Jul 26, 2022 | 26.12 | 26.79 | 26.12 | 26.45 | 134,089 | +0.18(+0.69%) |
Jul 25, 2022 | 26.45 | 26.45 | 25.92 | 26.27 | 117,456 | -0.10(-0.38%) |
Jul 22, 2022 | 26.85 | 26.93 | 26.05 | 26.37 | 127,547 | -0.48(-1.79%) |
Jul 21, 2022 | 26.81 | 26.89 | 26.36 | 26.85 | 153,299 | -0.02(-0.07%) |
Jul 20, 2022 | 26.38 | 26.97 | 26.00 | 26.87 | 257,081 | +0.64(+2.44%) |
Jul 19, 2022 | 25.36 | 27.09 | 24.99 | 26.23 | 553,199 | +0.92(+3.63%) |
Jul 18, 2022 | 25.08 | 25.47 | 24.84 | 25.31 | 270,038 | +0.46(+1.85%) |
Jul 15, 2022 | 24.53 | 24.89 | 24.03 | 24.85 | 99,658 | +0.69(+2.86%) |
Jul 14, 2022 | 24.05 | 24.21 | 23.50 | 24.16 | 84,879 | -0.27(-1.11%) |
Jul 13, 2022 | 23.20 | 24.61 | 23.15 | 24.43 | 143,913 | +0.86(+3.65%) |
Jul 12, 2022 | 23.74 | 23.89 | 23.41 | 23.57 | 111,397 | -0.17(-0.72%) |
Jul 11, 2022 | 24.30 | 24.32 | 23.71 | 23.74 | 104,441 | -0.57(-2.34%) |
Jul 08, 2022 | 24.48 | 24.61 | 24.09 | 24.31 | 104,857 | -0.15(-0.61%) |
Jul 07, 2022 | 24.17 | 24.53 | 23.04 | 24.46 | 144,718 | +0.55(+2.30%) |
Jul 06, 2022 | 23.70 | 24.08 | 23.44 | 23.91 | 104,367 | +0.20(+0.84%) |
Jul 05, 2022 | 23.27 | 23.76 | 22.64 | 23.71 | 247,456 | -0.02(-0.08%) |