Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.46 | 28.40 | 26.40 | 27.64 | 2,476 | +0.04(+0.14%) |
Sep 29, 2022 | 27.30 | 28.40 | 27.00 | 27.60 | 1,320 | +0.60(+2.21%) |
Sep 28, 2022 | 29.10 | 29.10 | 26.10 | 27.00 | 2,196 | +0.90(+3.46%) |
Sep 27, 2022 | 25.80 | 29.18 | 25.20 | 26.10 | 3,664 | +2.10(+8.75%) |
Sep 26, 2022 | 22.20 | 25.27 | 21.51 | 24.00 | 5,928 | +1.39(+6.16%) |
Sep 23, 2022 | 23.10 | 23.34 | 22.50 | 22.61 | 957 | -0.49(-2.13%) |
Sep 22, 2022 | 24.30 | 24.30 | 22.50 | 23.10 | 1,188 | -0.60(-2.53%) |
Sep 21, 2022 | 23.40 | 24.42 | 23.28 | 23.70 | 2,308 | -0.30(-1.24%) |
Sep 20, 2022 | 25.20 | 25.11 | 23.85 | 24.00 | 1,911 | -1.15(-4.57%) |
Sep 19, 2022 | 25.50 | 26.14 | 24.66 | 25.15 | 2,753 | -0.70(-2.72%) |
Sep 16, 2022 | 27.30 | 27.60 | 25.54 | 25.85 | 2,225 | -1.30(-4.79%) |
Sep 15, 2022 | 26.70 | 27.27 | 26.70 | 27.15 | 960 | -0.46(-1.65%) |
Sep 14, 2022 | 27.60 | 29.40 | 27.00 | 27.60 | 1,428 | +0.14(+0.52%) |
Sep 13, 2022 | 27.72 | 28.50 | 27.04 | 27.46 | 619 | -0.29(-1.06%) |
Sep 12, 2022 | 28.50 | 28.56 | 27.04 | 27.75 | 1,181 | +0.36(+1.31%) |
Sep 09, 2022 | 29.55 | 29.55 | 27.38 | 27.39 | 821 | -0.55(-1.99%) |
Sep 08, 2022 | 29.70 | 29.70 | 27.60 | 27.95 | 1,953 | -0.25(-0.89%) |
Sep 07, 2022 | 29.94 | 30.30 | 28.02 | 28.20 | 1,033 | -1.74(-5.81%) |
Sep 06, 2022 | 30.30 | 30.60 | 28.50 | 29.94 | 1,459 | -0.36(-1.19%) |
Sep 02, 2022 | 30.30 | 30.90 | 30.00 | 30.30 | 656 | -0.30(-0.98%) |
Sep 01, 2022 | 32.40 | 32.40 | 30.30 | 30.60 | 1,174 | -0.30(-0.97%) |
Aug 31, 2022 | 31.50 | 31.50 | 30.30 | 30.90 | 888 | +0.00(+0.00%) |
Aug 30, 2022 | 33.00 | 33.00 | 30.60 | 30.90 | 1,932 | -2.10(-6.36%) |
Aug 29, 2022 | 32.10 | 33.60 | 31.80 | 33.00 | 2,163 | +1.20(+3.77%) |
Aug 26, 2022 | 31.20 | 32.40 | 31.20 | 31.80 | 1,932 | +0.90(+2.90%) |
Aug 25, 2022 | 30.90 | 33.30 | 30.90 | 30.90 | 1,602 | +0.30(+0.99%) |
Aug 24, 2022 | 32.10 | 32.10 | 29.70 | 30.60 | 1,845 | +0.00(+0.00%) |
Aug 23, 2022 | 29.48 | 31.20 | 29.36 | 30.60 | 3,018 | +1.12(+3.82%) |
Aug 22, 2022 | 30.30 | 31.20 | 28.50 | 29.48 | 2,781 | -1.72(-5.53%) |
Aug 19, 2022 | 30.60 | 32.03 | 30.60 | 31.20 | 1,995 | -0.30(-0.95%) |
Aug 18, 2022 | 32.10 | 33.00 | 30.90 | 31.50 | 2,586 | -0.90(-2.78%) |
Aug 17, 2022 | 31.80 | 32.70 | 31.80 | 32.40 | 3,268 | +0.90(+2.86%) |
Aug 16, 2022 | 36.00 | 36.00 | 31.09 | 31.50 | 7,429 | -4.50(-12.50%) |
Aug 15, 2022 | 35.10 | 36.00 | 35.10 | 36.00 | 2,487 | +0.90(+2.56%) |
Aug 12, 2022 | 34.80 | 35.95 | 34.80 | 35.10 | 1,966 | -0.90(-2.50%) |
Aug 11, 2022 | 34.20 | 36.00 | 33.90 | 36.00 | 6,019 | +1.95(+5.73%) |
Aug 10, 2022 | 35.10 | 35.10 | 32.40 | 34.05 | 1,949 | +0.75(+2.25%) |
Aug 09, 2022 | 33.60 | 35.10 | 32.22 | 33.30 | 2,394 | +0.60(+1.83%) |
Aug 08, 2022 | 33.90 | 35.40 | 32.70 | 32.70 | 4,096 | +1.20(+3.81%) |
Aug 05, 2022 | 30.00 | 32.10 | 29.55 | 31.50 | 4,560 | +1.65(+5.52%) |
Aug 04, 2022 | 30.00 | 30.90 | 29.25 | 29.85 | 3,726 | -0.15(-0.49%) |
Aug 03, 2022 | 29.70 | 30.90 | 29.13 | 30.00 | 5,130 | +0.90(+3.09%) |
Aug 02, 2022 | 28.50 | 29.55 | 28.50 | 29.10 | 1,039 | +0.09(+0.31%) |
Aug 01, 2022 | 29.40 | 30.00 | 28.80 | 29.01 | 1,380 | -0.47(-1.59%) |
Jul 29, 2022 | 30.60 | 30.60 | 28.65 | 29.48 | 1,827 | +0.38(+1.30%) |
Jul 28, 2022 | 29.85 | 29.85 | 28.92 | 29.10 | 1,175 | -0.30(-1.02%) |
Jul 27, 2022 | 29.10 | 30.30 | 27.60 | 29.40 | 1,596 | +0.75(+2.62%) |
Jul 26, 2022 | 30.30 | 30.90 | 28.50 | 28.65 | 1,460 | -1.65(-5.45%) |
Jul 25, 2022 | 30.90 | 30.90 | 30.00 | 30.30 | 467 | +0.15(+0.50%) |
Jul 22, 2022 | 32.10 | 32.10 | 30.00 | 30.15 | 2,205 | -1.65(-5.19%) |
Jul 21, 2022 | 33.30 | 33.30 | 31.50 | 31.80 | 788 | -0.60(-1.85%) |
Jul 20, 2022 | 32.70 | 33.33 | 31.80 | 32.40 | 2,026 | +0.30(+0.93%) |
Jul 19, 2022 | 31.20 | 33.30 | 31.20 | 32.10 | 3,428 | +1.20(+3.88%) |
Jul 18, 2022 | 29.40 | 31.50 | 29.40 | 30.90 | 2,382 | +1.80(+6.17%) |
Jul 15, 2022 | 30.00 | 31.20 | 28.15 | 29.10 | 2,752 | -0.46(-1.54%) |
Jul 14, 2022 | 29.40 | 30.00 | 29.25 | 29.56 | 1,367 | +0.16(+0.53%) |
Jul 13, 2022 | 30.60 | 31.32 | 29.40 | 29.40 | 1,965 | -1.50(-4.84%) |
Jul 12, 2022 | 30.60 | 31.20 | 30.00 | 30.90 | 2,059 | +0.00(+0.00%) |
Jul 11, 2022 | 29.40 | 31.80 | 29.18 | 30.90 | 3,687 | +0.00(+0.00%) |
Jul 08, 2022 | 30.90 | 32.70 | 29.10 | 30.90 | 6,586 | +0.00(+0.00%) |
Jul 07, 2022 | 28.50 | 31.20 | 28.20 | 30.90 | 3,798 | +3.00(+10.75%) |
Jul 06, 2022 | 28.20 | 29.91 | 27.60 | 27.90 | 2,579 | -0.73(-2.54%) |
Jul 05, 2022 | 27.90 | 29.25 | 27.90 | 28.63 | 1,579 | +0.43(+1.52%) |