Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.63 | 27.93 | 26.86 | 27.87 | 20,308 | +0.50(+1.84%) |
Sep 29, 2022 | 27.12 | 27.37 | 27.12 | 27.37 | 232 | -1.32(-4.61%) |
Sep 28, 2022 | 27.91 | 28.73 | 27.91 | 28.69 | 2,492 | +1.40(+5.14%) |
Sep 27, 2022 | 27.79 | 27.79 | 27.29 | 27.29 | 586 | -0.02(-0.07%) |
Sep 26, 2022 | 27.89 | 28.04 | 27.02 | 27.31 | 10,881 | -0.49(-1.76%) |
Sep 23, 2022 | 27.60 | 27.80 | 27.31 | 27.80 | 1,231 | -1.07(-3.70%) |
Sep 22, 2022 | 28.69 | 29.01 | 28.69 | 28.86 | 7,253 | -0.40(-1.37%) |
Sep 21, 2022 | 30.36 | 30.48 | 29.26 | 29.26 | 611 | -0.98(-3.23%) |
Sep 20, 2022 | 30.05 | 30.24 | 30.05 | 30.24 | 681 | -0.90(-2.88%) |
Sep 19, 2022 | 30.79 | 31.14 | 30.79 | 31.14 | 525 | -0.13(-0.43%) |
Sep 16, 2022 | 31.22 | 31.27 | 31.22 | 31.27 | 253 | -0.20(-0.65%) |
Sep 15, 2022 | 32.25 | 32.25 | 31.39 | 31.47 | 8,294 | -0.82(-2.55%) |
Sep 14, 2022 | 32.33 | 32.51 | 32.00 | 32.30 | 1,298 | -0.14(-0.42%) |
Sep 13, 2022 | 33.33 | 33.33 | 32.44 | 32.44 | 524 | -2.84(-8.04%) |
Sep 12, 2022 | 35.33 | 35.36 | 35.09 | 35.27 | 4,843 | +0.79(+2.30%) |
Sep 09, 2022 | 33.91 | 34.52 | 33.91 | 34.48 | 1,618 | +1.01(+3.01%) |
Sep 08, 2022 | 32.90 | 33.85 | 32.90 | 33.47 | 1,413 | +0.14(+0.41%) |
Sep 07, 2022 | 33.00 | 33.48 | 32.69 | 33.33 | 4,315 | +0.74(+2.29%) |
Sep 06, 2022 | 32.81 | 32.90 | 32.59 | 32.59 | 9,051 | -0.44(-1.34%) |
Sep 02, 2022 | 33.91 | 34.48 | 32.91 | 33.03 | 3,465 | -0.69(-2.05%) |
Sep 01, 2022 | 33.64 | 33.72 | 33.30 | 33.72 | 2,004 | -0.46(-1.33%) |
Aug 31, 2022 | 35.24 | 35.32 | 34.18 | 34.18 | 4,627 | -0.60(-1.73%) |
Aug 30, 2022 | 35.48 | 35.48 | 34.78 | 34.78 | 3,600 | -0.71(-2.01%) |
Aug 29, 2022 | 35.51 | 35.94 | 35.34 | 35.49 | 3,540 | -0.36(-1.02%) |
Aug 26, 2022 | 37.53 | 37.53 | 35.86 | 35.86 | 1,266 | -1.76(-4.67%) |
Aug 25, 2022 | 37.55 | 37.72 | 37.29 | 37.61 | 3,390 | +0.74(+2.00%) |
Aug 24, 2022 | 36.43 | 36.90 | 36.16 | 36.87 | 5,468 | +0.02(+0.06%) |
Aug 23, 2022 | 37.01 | 37.01 | 36.85 | 36.85 | 102 | -0.37(-1.00%) |
Aug 22, 2022 | 37.52 | 37.52 | 37.20 | 37.23 | 394 | -1.45(-3.75%) |
Aug 19, 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 102 | -0.62(-1.58%) |
Aug 18, 2022 | 38.68 | 39.33 | 38.48 | 39.30 | 2,946 | +1.18(+3.10%) |
Aug 17, 2022 | 37.97 | 38.12 | 37.69 | 38.12 | 2,895 | -0.82(-2.12%) |
Aug 16, 2022 | 38.65 | 39.11 | 38.65 | 38.94 | 852 | +0.20(+0.53%) |
Aug 15, 2022 | 38.27 | 38.80 | 38.27 | 38.74 | 436 | +0.37(+0.96%) |
Aug 12, 2022 | 38.37 | 38.39 | 38.37 | 38.37 | 822 | +1.00(+2.67%) |
Aug 11, 2022 | 37.92 | 38.13 | 37.37 | 37.37 | 4,112 | -0.23(-0.62%) |
Aug 10, 2022 | 37.38 | 37.60 | 37.38 | 37.60 | 181 | +1.48(+4.10%) |
Aug 09, 2022 | 36.16 | 36.22 | 36.07 | 36.12 | 514 | -0.54(-1.48%) |
Aug 08, 2022 | 37.38 | 37.58 | 36.66 | 36.66 | 2,923 | -0.03(-0.09%) |
Aug 05, 2022 | 36.02 | 36.70 | 35.99 | 36.70 | 5,075 | +0.24(+0.67%) |
Aug 04, 2022 | 36.83 | 37.08 | 36.29 | 36.45 | 4,936 | -0.67(-1.80%) |
Aug 03, 2022 | 37.00 | 37.12 | 37.00 | 37.12 | 322 | +1.05(+2.92%) |
Aug 02, 2022 | 36.58 | 36.64 | 36.07 | 36.07 | 5,442 | -0.63(-1.71%) |
Aug 01, 2022 | 36.56 | 36.69 | 36.52 | 36.69 | 479 | +0.08(+0.21%) |
Jul 29, 2022 | 35.81 | 36.62 | 35.50 | 36.62 | 3,348 | +0.55(+1.52%) |
Jul 28, 2022 | 34.11 | 36.12 | 34.05 | 36.07 | 2,003 | +1.25(+3.58%) |
Jul 27, 2022 | 34.09 | 34.82 | 33.91 | 34.82 | 1,434 | +0.95(+2.81%) |
Jul 26, 2022 | 33.75 | 34.00 | 33.73 | 33.87 | 6,678 | +0.04(+0.12%) |
Jul 25, 2022 | 33.62 | 33.96 | 33.62 | 33.83 | 646 | +0.09(+0.27%) |
Jul 22, 2022 | 34.49 | 34.72 | 33.48 | 33.73 | 6,722 | -1.64(-4.62%) |
Jul 21, 2022 | 34.87 | 35.37 | 34.68 | 35.37 | 676 | -0.46(-1.29%) |
Jul 20, 2022 | 35.83 | 36.25 | 35.66 | 35.83 | 1,452 | -0.23(-0.63%) |
Jul 19, 2022 | 35.19 | 36.06 | 35.12 | 36.06 | 4,278 | +1.65(+4.80%) |
Jul 18, 2022 | 35.16 | 35.16 | 34.40 | 34.41 | 963 | -0.56(-1.60%) |
Jul 15, 2022 | 34.94 | 34.96 | 34.94 | 34.96 | 289 | +1.08(+3.18%) |
Jul 14, 2022 | 33.28 | 33.93 | 33.23 | 33.89 | 1,051 | -0.50(-1.46%) |
Jul 13, 2022 | 33.81 | 34.59 | 33.81 | 34.39 | 1,491 | -0.04(-0.12%) |
Jul 12, 2022 | 35.08 | 35.33 | 34.21 | 34.43 | 1,274 | -0.16(-0.45%) |
Jul 11, 2022 | 34.86 | 34.86 | 34.59 | 34.59 | 3,064 | -0.81(-2.28%) |
Jul 08, 2022 | 35.46 | 35.61 | 35.21 | 35.39 | 689 | +0.13(+0.37%) |
Jul 07, 2022 | 35.27 | 35.52 | 35.23 | 35.26 | 1,280 | +0.61(+1.76%) |
Jul 06, 2022 | 34.53 | 34.96 | 34.18 | 34.65 | 1,764 | +0.28(+0.82%) |
Jul 05, 2022 | 34.25 | 34.37 | 33.15 | 34.37 | 981 | -0.14(-0.40%) |