Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.87 | 25.36 | 23.35 | 23.40 | 407,611 | -1.43(-5.76%) |
Sep 29, 2022 | 24.44 | 24.87 | 23.60 | 24.83 | 402,154 | -0.19(-0.76%) |
Sep 28, 2022 | 23.73 | 25.25 | 23.67 | 25.02 | 553,127 | +1.51(+6.42%) |
Sep 27, 2022 | 24.05 | 24.76 | 23.33 | 23.51 | 390,189 | -0.28(-1.18%) |
Sep 26, 2022 | 24.47 | 25.39 | 23.53 | 23.79 | 551,821 | -1.01(-4.07%) |
Sep 23, 2022 | 24.38 | 24.87 | 24.01 | 24.80 | 510,762 | -0.11(-0.44%) |
Sep 22, 2022 | 26.43 | 26.92 | 24.43 | 24.91 | 1,021,702 | -1.88(-7.02%) |
Sep 21, 2022 | 26.90 | 27.60 | 26.28 | 26.79 | 869,003 | +0.21(+0.79%) |
Sep 20, 2022 | 26.58 | 27.80 | 26.45 | 26.58 | 578,320 | -0.72(-2.64%) |
Sep 19, 2022 | 26.71 | 27.55 | 26.10 | 27.30 | 512,099 | -0.21(-0.76%) |
Sep 16, 2022 | 28.55 | 28.55 | 26.12 | 27.51 | 729,938 | -1.78(-6.08%) |
Sep 15, 2022 | 29.24 | 30.52 | 29.23 | 29.29 | 447,058 | -0.37(-1.25%) |
Sep 14, 2022 | 29.50 | 29.71 | 28.26 | 29.66 | 518,576 | +0.06(+0.20%) |
Sep 13, 2022 | 30.04 | 30.48 | 29.28 | 29.60 | 434,288 | -1.84(-5.85%) |
Sep 12, 2022 | 30.56 | 31.91 | 30.48 | 31.44 | 466,241 | +0.97(+3.18%) |
Sep 09, 2022 | 29.19 | 30.90 | 28.90 | 30.47 | 449,548 | +1.53(+5.29%) |
Sep 08, 2022 | 28.09 | 29.71 | 28.09 | 28.94 | 308,898 | +0.13(+0.45%) |
Sep 07, 2022 | 26.90 | 28.91 | 26.37 | 28.81 | 418,457 | +1.80(+6.66%) |
Sep 06, 2022 | 26.50 | 27.14 | 26.00 | 27.01 | 408,267 | +0.73(+2.78%) |
Sep 02, 2022 | 26.59 | 27.15 | 25.98 | 26.28 | 445,242 | +0.22(+0.84%) |
Sep 01, 2022 | 26.75 | 27.24 | 24.05 | 26.06 | 997,210 | -1.47(-5.34%) |
Aug 31, 2022 | 28.35 | 28.55 | 27.28 | 27.53 | 353,413 | -0.14(-0.51%) |
Aug 30, 2022 | 29.49 | 29.69 | 27.60 | 27.67 | 588,985 | -1.46(-5.01%) |
Aug 29, 2022 | 29.00 | 29.52 | 28.20 | 29.13 | 769,807 | -0.38(-1.29%) |
Aug 26, 2022 | 32.51 | 32.73 | 29.43 | 29.51 | 573,119 | -2.92(-9.00%) |
Aug 25, 2022 | 33.28 | 33.31 | 32.18 | 32.43 | 510,943 | -0.67(-2.02%) |
Aug 24, 2022 | 32.96 | 33.64 | 32.62 | 33.10 | 374,048 | +0.05(+0.15%) |
Aug 23, 2022 | 33.65 | 34.45 | 33.00 | 33.05 | 331,143 | -0.47(-1.40%) |
Aug 22, 2022 | 33.55 | 34.08 | 33.38 | 33.52 | 281,280 | -0.57(-1.67%) |
Aug 19, 2022 | 34.76 | 35.00 | 33.92 | 34.09 | 267,183 | -1.33(-3.75%) |
Aug 18, 2022 | 34.98 | 35.94 | 34.98 | 35.42 | 319,236 | +0.16(+0.45%) |
Aug 17, 2022 | 35.77 | 35.78 | 34.42 | 35.26 | 232,577 | -1.24(-3.40%) |
Aug 16, 2022 | 38.55 | 38.55 | 36.06 | 36.50 | 346,748 | -1.89(-4.92%) |
Aug 15, 2022 | 37.42 | 38.42 | 36.68 | 38.39 | 209,604 | +0.69(+1.83%) |
Aug 12, 2022 | 37.50 | 38.15 | 37.23 | 37.70 | 180,623 | +0.53(+1.43%) |
Aug 11, 2022 | 38.34 | 38.68 | 37.15 | 37.17 | 291,476 | -0.66(-1.74%) |
Aug 10, 2022 | 37.34 | 37.86 | 36.77 | 37.83 | 435,338 | +1.51(+4.16%) |
Aug 09, 2022 | 36.92 | 37.21 | 36.06 | 36.32 | 274,619 | -0.68(-1.84%) |
Aug 08, 2022 | 37.28 | 37.92 | 35.03 | 37.00 | 186,913 | +0.10(+0.27%) |
Aug 05, 2022 | 35.43 | 37.87 | 35.09 | 36.90 | 229,498 | +0.89(+2.47%) |
Aug 04, 2022 | 36.70 | 38.24 | 35.56 | 36.01 | 296,662 | -0.62(-1.69%) |
Aug 03, 2022 | 34.87 | 36.89 | 34.43 | 36.63 | 704,928 | +1.86(+5.35%) |
Aug 02, 2022 | 36.90 | 37.51 | 34.34 | 34.77 | 1,131,491 | -2.78(-7.40%) |
Aug 01, 2022 | 38.73 | 39.45 | 37.49 | 37.55 | 979,957 | -1.83(-4.65%) |
Jul 29, 2022 | 38.67 | 39.94 | 37.87 | 39.38 | 580,143 | +0.60(+1.55%) |
Jul 28, 2022 | 38.88 | 39.70 | 37.36 | 38.78 | 401,794 | -0.15(-0.39%) |
Jul 27, 2022 | 37.95 | 39.12 | 37.63 | 38.93 | 351,714 | +1.47(+3.92%) |
Jul 26, 2022 | 37.49 | 38.01 | 37.02 | 37.46 | 315,109 | -0.31(-0.82%) |
Jul 25, 2022 | 38.32 | 39.05 | 37.05 | 37.77 | 377,190 | -0.42(-1.10%) |
Jul 22, 2022 | 39.05 | 40.07 | 37.81 | 38.19 | 881,498 | -0.27(-0.70%) |
Jul 21, 2022 | 36.86 | 38.62 | 36.55 | 38.46 | 724,712 | +1.28(+3.44%) |
Jul 20, 2022 | 36.50 | 37.74 | 36.27 | 37.18 | 631,987 | +0.68(+1.86%) |
Jul 19, 2022 | 34.39 | 36.66 | 34.23 | 36.50 | 582,286 | +2.93(+8.73%) |
Jul 18, 2022 | 34.11 | 34.95 | 33.33 | 33.57 | 480,388 | -0.18(-0.53%) |
Jul 15, 2022 | 31.25 | 33.83 | 30.49 | 33.75 | 630,724 | +3.34(+10.98%) |
Jul 14, 2022 | 29.32 | 30.57 | 29.09 | 30.41 | 262,375 | +0.38(+1.27%) |
Jul 13, 2022 | 28.81 | 30.34 | 28.75 | 30.03 | 206,585 | +0.17(+0.57%) |
Jul 12, 2022 | 29.82 | 30.49 | 29.39 | 29.86 | 340,107 | +0.06(+0.20%) |
Jul 11, 2022 | 30.60 | 30.96 | 29.62 | 29.80 | 262,270 | -1.22(-3.93%) |
Jul 08, 2022 | 30.49 | 31.95 | 30.44 | 31.02 | 471,004 | +0.23(+0.75%) |
Jul 07, 2022 | 30.00 | 31.36 | 30.00 | 30.79 | 378,827 | +1.29(+4.37%) |
Jul 06, 2022 | 31.35 | 31.35 | 29.10 | 29.50 | 538,570 | -2.04(-6.47%) |
Jul 05, 2022 | 30.81 | 31.58 | 30.00 | 31.54 | 463,853 | +0.26(+0.83%) |