Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.74 | 27.31 | 26.72 | 26.89 | 23,784 | +0.02(+0.06%) |
Sep 29, 2022 | 27.59 | 27.59 | 26.82 | 26.87 | 23,511 | -1.24(-4.41%) |
Sep 28, 2022 | 27.46 | 28.13 | 27.45 | 28.11 | 51,071 | +0.75(+2.75%) |
Sep 27, 2022 | 26.95 | 27.80 | 26.93 | 27.36 | 74,542 | +0.39(+1.45%) |
Sep 26, 2022 | 27.49 | 27.66 | 26.80 | 26.97 | 46,542 | -0.44(-1.60%) |
Sep 23, 2022 | 28.13 | 28.13 | 26.58 | 27.41 | 74,660 | -0.70(-2.48%) |
Sep 22, 2022 | 28.82 | 28.96 | 28.09 | 28.10 | 36,079 | -1.15(-3.92%) |
Sep 21, 2022 | 30.54 | 30.54 | 29.25 | 29.25 | 38,865 | -1.58(-5.14%) |
Sep 20, 2022 | 30.46 | 30.94 | 30.43 | 30.83 | 23,183 | +0.72(+2.40%) |
Sep 19, 2022 | 30.17 | 30.36 | 29.96 | 30.11 | 27,939 | -0.68(-2.22%) |
Sep 16, 2022 | 30.52 | 30.85 | 30.25 | 30.79 | 46,817 | -0.20(-0.63%) |
Sep 15, 2022 | 31.38 | 31.58 | 30.68 | 30.99 | 33,248 | -0.75(-2.35%) |
Sep 14, 2022 | 32.05 | 32.25 | 31.47 | 31.74 | 43,852 | -0.31(-0.95%) |
Sep 13, 2022 | 32.29 | 32.90 | 32.00 | 32.04 | 25,145 | -1.03(-3.11%) |
Sep 12, 2022 | 32.09 | 33.14 | 32.09 | 33.07 | 37,177 | +1.61(+5.11%) |
Sep 09, 2022 | 31.56 | 31.84 | 31.46 | 31.46 | 17,360 | +0.25(+0.80%) |
Sep 08, 2022 | 31.07 | 31.33 | 30.47 | 31.21 | 48,178 | +0.14(+0.45%) |
Sep 07, 2022 | 31.16 | 31.35 | 30.86 | 31.07 | 23,864 | -0.09(-0.28%) |
Sep 06, 2022 | 31.60 | 31.67 | 31.07 | 31.16 | 83,422 | +0.20(+0.66%) |
Sep 02, 2022 | 31.24 | 31.55 | 30.80 | 30.95 | 37,817 | +0.18(+0.59%) |
Sep 01, 2022 | 31.02 | 31.02 | 30.28 | 30.77 | 53,499 | -1.15(-3.61%) |
Aug 31, 2022 | 31.97 | 32.19 | 31.62 | 31.92 | 62,228 | -0.24(-0.73%) |
Aug 30, 2022 | 32.94 | 32.95 | 32.07 | 32.16 | 55,773 | -0.69(-2.10%) |
Aug 29, 2022 | 33.58 | 33.58 | 32.85 | 32.85 | 47,588 | -0.65(-1.94%) |
Aug 26, 2022 | 34.44 | 34.96 | 33.31 | 33.50 | 41,666 | -0.93(-2.71%) |
Aug 25, 2022 | 34.84 | 34.90 | 34.27 | 34.44 | 33,357 | -1.49(-4.15%) |
Aug 24, 2022 | 35.27 | 36.18 | 35.27 | 35.93 | 75,760 | +1.05(+3.01%) |
Aug 23, 2022 | 35.39 | 35.51 | 34.76 | 34.87 | 24,642 | -0.30(-0.85%) |
Aug 22, 2022 | 34.39 | 35.31 | 34.39 | 35.17 | 33,932 | +0.46(+1.31%) |
Aug 19, 2022 | 35.64 | 35.64 | 34.24 | 34.72 | 33,436 | -1.11(-3.09%) |
Aug 18, 2022 | 34.58 | 35.94 | 34.58 | 35.82 | 33,216 | +1.62(+4.72%) |
Aug 17, 2022 | 34.15 | 34.53 | 33.64 | 34.21 | 36,444 | -1.81(-5.03%) |
Aug 16, 2022 | 36.00 | 36.26 | 35.51 | 36.02 | 27,836 | +0.20(+0.57%) |
Aug 15, 2022 | 36.59 | 36.60 | 35.37 | 35.82 | 38,533 | -1.66(-4.42%) |
Aug 12, 2022 | 37.38 | 37.75 | 36.51 | 37.47 | 42,653 | +0.09(+0.25%) |
Aug 11, 2022 | 37.46 | 37.82 | 37.26 | 37.38 | 17,567 | +0.23(+0.61%) |
Aug 10, 2022 | 36.26 | 37.19 | 36.26 | 37.15 | 35,935 | +1.66(+4.66%) |
Aug 09, 2022 | 35.99 | 35.99 | 35.32 | 35.49 | 25,971 | +0.00(+0.00%) |
Aug 08, 2022 | 34.54 | 36.40 | 34.39 | 35.49 | 80,678 | +1.51(+4.46%) |
Aug 05, 2022 | 33.98 | 34.21 | 33.58 | 33.98 | 23,499 | -0.33(-0.96%) |
Aug 04, 2022 | 34.22 | 34.47 | 33.97 | 34.31 | 26,549 | +0.09(+0.28%) |
Aug 03, 2022 | 34.39 | 34.47 | 33.74 | 34.22 | 41,485 | +0.42(+1.23%) |
Aug 02, 2022 | 34.15 | 34.27 | 33.36 | 33.80 | 34,386 | +0.05(+0.16%) |
Aug 01, 2022 | 34.13 | 34.13 | 33.23 | 33.74 | 28,870 | -0.22(-0.65%) |
Jul 29, 2022 | 33.82 | 34.02 | 33.36 | 33.96 | 42,086 | +0.24(+0.70%) |
Jul 28, 2022 | 33.12 | 33.73 | 32.87 | 33.73 | 26,793 | +1.40(+4.32%) |
Jul 27, 2022 | 31.44 | 32.33 | 31.31 | 32.33 | 18,742 | +1.55(+5.05%) |
Jul 26, 2022 | 31.75 | 31.75 | 30.59 | 30.78 | 47,430 | -1.52(-4.71%) |
Jul 25, 2022 | 31.96 | 32.38 | 31.90 | 32.30 | 21,332 | +0.76(+2.41%) |
Jul 22, 2022 | 32.72 | 33.01 | 31.46 | 31.54 | 63,266 | -1.18(-3.62%) |
Jul 21, 2022 | 33.18 | 33.18 | 32.17 | 32.72 | 24,730 | -0.46(-1.37%) |
Jul 20, 2022 | 33.28 | 33.42 | 32.74 | 33.18 | 31,187 | -0.13(-0.40%) |
Jul 19, 2022 | 32.69 | 33.31 | 32.54 | 33.31 | 36,578 | +1.12(+3.49%) |
Jul 18, 2022 | 32.32 | 32.62 | 32.00 | 32.19 | 48,750 | +0.24(+0.76%) |
Jul 15, 2022 | 32.54 | 32.54 | 31.30 | 31.95 | 104,407 | -0.02(-0.07%) |
Jul 14, 2022 | 31.97 | 31.97 | 31.01 | 31.97 | 32,474 | -0.37(-1.14%) |
Jul 13, 2022 | 31.64 | 32.63 | 31.49 | 32.34 | 33,815 | +0.05(+0.15%) |
Jul 12, 2022 | 31.78 | 32.72 | 31.78 | 32.29 | 67,266 | +1.15(+3.70%) |
Jul 11, 2022 | 30.76 | 31.27 | 30.71 | 31.14 | 49,659 | +0.20(+0.63%) |
Jul 08, 2022 | 30.40 | 30.94 | 29.99 | 30.94 | 22,401 | +0.56(+1.83%) |
Jul 07, 2022 | 30.45 | 31.02 | 30.19 | 30.39 | 68,952 | +1.10(+3.75%) |
Jul 06, 2022 | 29.02 | 29.52 | 28.66 | 29.29 | 103,554 | +0.28(+0.97%) |
Jul 05, 2022 | 29.26 | 29.30 | 28.43 | 29.01 | 74,680 | -1.36(-4.47%) |