Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.19 | 31.09 | 29.73 | 30.20 | 166,189 | -0.43(-1.42%) |
Sep 29, 2022 | 30.25 | 30.72 | 29.17 | 30.63 | 484,649 | -0.18(-0.58%) |
Sep 28, 2022 | 28.67 | 31.01 | 28.47 | 30.81 | 238,780 | +2.61(+9.25%) |
Sep 27, 2022 | 28.55 | 29.26 | 27.90 | 28.20 | 240,194 | +0.60(+2.18%) |
Sep 26, 2022 | 28.65 | 29.40 | 27.55 | 27.60 | 459,060 | -1.46(-5.03%) |
Sep 23, 2022 | 31.28 | 31.28 | 28.56 | 29.06 | 298,737 | -4.65(-13.80%) |
Sep 22, 2022 | 35.07 | 35.45 | 33.65 | 33.71 | 103,323 | -0.41(-1.19%) |
Sep 21, 2022 | 36.24 | 36.51 | 34.07 | 34.12 | 86,945 | -1.01(-2.87%) |
Sep 20, 2022 | 35.21 | 35.50 | 34.33 | 35.13 | 125,311 | -0.53(-1.50%) |
Sep 19, 2022 | 33.64 | 35.70 | 33.49 | 35.66 | 150,388 | +0.05(+0.14%) |
Sep 16, 2022 | 36.99 | 37.04 | 34.53 | 35.61 | 162,062 | -1.55(-4.17%) |
Sep 15, 2022 | 37.83 | 38.08 | 36.82 | 37.16 | 112,472 | -1.91(-4.88%) |
Sep 14, 2022 | 37.59 | 39.63 | 37.59 | 39.07 | 132,887 | +2.08(+5.64%) |
Sep 13, 2022 | 38.05 | 38.85 | 36.61 | 36.98 | 193,972 | -1.80(-4.64%) |
Sep 12, 2022 | 38.54 | 39.58 | 37.92 | 38.78 | 176,329 | +1.28(+3.43%) |
Sep 09, 2022 | 37.02 | 37.86 | 36.56 | 37.50 | 129,046 | +1.74(+4.86%) |
Sep 08, 2022 | 35.57 | 36.11 | 35.00 | 35.76 | 138,616 | +0.38(+1.06%) |
Sep 07, 2022 | 34.64 | 35.63 | 34.00 | 35.38 | 213,571 | -0.69(-1.92%) |
Sep 06, 2022 | 37.63 | 37.64 | 35.85 | 36.08 | 182,901 | -0.79(-2.14%) |
Sep 02, 2022 | 37.29 | 37.67 | 36.35 | 36.87 | 142,658 | +1.38(+3.90%) |
Sep 01, 2022 | 36.18 | 36.31 | 34.58 | 35.48 | 176,018 | -1.81(-4.85%) |
Aug 31, 2022 | 36.31 | 38.41 | 35.80 | 37.29 | 205,708 | -0.51(-1.36%) |
Aug 30, 2022 | 39.22 | 39.25 | 37.28 | 37.80 | 223,954 | -2.78(-6.84%) |
Aug 29, 2022 | 39.38 | 41.63 | 39.26 | 40.58 | 312,870 | +1.15(+2.91%) |
Aug 26, 2022 | 40.20 | 41.10 | 39.19 | 39.44 | 143,408 | -0.91(-2.25%) |
Aug 25, 2022 | 40.28 | 40.74 | 39.69 | 40.34 | 109,078 | +0.58(+1.47%) |
Aug 24, 2022 | 38.92 | 39.84 | 38.48 | 39.76 | 283,459 | +1.04(+2.68%) |
Aug 23, 2022 | 37.42 | 39.36 | 37.42 | 38.72 | 160,147 | +2.50(+6.90%) |
Aug 22, 2022 | 35.72 | 36.73 | 34.79 | 36.22 | 122,759 | -0.24(-0.65%) |
Aug 19, 2022 | 36.35 | 36.93 | 35.95 | 36.46 | 121,840 | -0.14(-0.38%) |
Aug 18, 2022 | 35.51 | 36.65 | 35.50 | 36.60 | 173,585 | +1.87(+5.38%) |
Aug 17, 2022 | 33.95 | 35.35 | 33.81 | 34.73 | 127,858 | +0.57(+1.68%) |
Aug 16, 2022 | 34.44 | 35.14 | 33.84 | 34.16 | 94,853 | -0.17(-0.49%) |
Aug 15, 2022 | 33.30 | 34.73 | 32.58 | 34.33 | 179,159 | -1.34(-3.77%) |
Aug 12, 2022 | 34.63 | 35.67 | 34.38 | 35.67 | 137,847 | +0.59(+1.69%) |
Aug 11, 2022 | 34.07 | 35.61 | 33.91 | 35.08 | 187,716 | +2.23(+6.80%) |
Aug 10, 2022 | 32.44 | 33.18 | 31.30 | 32.84 | 113,184 | +0.58(+1.81%) |
Aug 09, 2022 | 31.99 | 33.04 | 31.99 | 32.26 | 152,961 | +1.01(+3.22%) |
Aug 08, 2022 | 31.01 | 31.80 | 30.87 | 31.25 | 138,475 | +0.37(+1.18%) |
Aug 05, 2022 | 28.98 | 31.36 | 28.93 | 30.89 | 148,018 | +1.25(+4.23%) |
Aug 04, 2022 | 31.56 | 31.66 | 29.47 | 29.63 | 186,184 | -2.26(-7.09%) |
Aug 03, 2022 | 34.02 | 34.19 | 31.52 | 31.90 | 204,318 | -1.89(-5.59%) |
Aug 02, 2022 | 33.76 | 34.36 | 33.18 | 33.78 | 119,924 | -0.10(-0.29%) |
Aug 01, 2022 | 33.90 | 34.26 | 33.09 | 33.88 | 277,227 | -1.41(-4.00%) |
Jul 29, 2022 | 33.76 | 35.50 | 33.74 | 35.30 | 276,228 | +2.79(+8.57%) |
Jul 28, 2022 | 32.65 | 33.19 | 31.42 | 32.51 | 107,741 | +0.44(+1.39%) |
Jul 27, 2022 | 31.10 | 32.34 | 30.49 | 32.06 | 145,679 | +1.39(+4.54%) |
Jul 26, 2022 | 31.94 | 32.13 | 30.24 | 30.67 | 161,683 | -0.50(-1.62%) |
Jul 25, 2022 | 29.70 | 31.18 | 29.14 | 31.17 | 160,306 | +2.20(+7.61%) |
Jul 22, 2022 | 29.64 | 30.28 | 28.65 | 28.97 | 148,736 | -0.61(-2.07%) |
Jul 21, 2022 | 28.97 | 29.58 | 27.78 | 29.58 | 191,360 | -0.98(-3.20%) |
Jul 20, 2022 | 29.32 | 30.74 | 29.06 | 30.56 | 141,633 | +0.69(+2.32%) |
Jul 19, 2022 | 28.12 | 29.95 | 28.12 | 29.87 | 188,961 | +1.85(+6.59%) |
Jul 18, 2022 | 28.15 | 28.92 | 27.84 | 28.02 | 332,246 | +1.10(+4.07%) |
Jul 15, 2022 | 27.10 | 27.21 | 26.09 | 26.93 | 429,514 | +0.82(+3.14%) |
Jul 14, 2022 | 25.31 | 26.14 | 24.47 | 26.11 | 558,467 | -0.95(-3.51%) |
Jul 13, 2022 | 26.33 | 28.10 | 26.26 | 27.05 | 332,404 | -0.03(-0.11%) |
Jul 12, 2022 | 26.82 | 27.38 | 26.16 | 27.08 | 306,521 | -1.13(-3.99%) |
Jul 11, 2022 | 27.98 | 28.62 | 27.46 | 28.21 | 497,992 | -0.56(-1.96%) |
Jul 08, 2022 | 29.40 | 29.66 | 27.96 | 28.77 | 364,998 | -0.02(-0.07%) |
Jul 07, 2022 | 28.05 | 29.22 | 28.05 | 28.79 | 352,736 | +2.03(+7.57%) |
Jul 06, 2022 | 27.13 | 28.14 | 25.23 | 26.77 | 700,809 | -1.01(-3.63%) |
Jul 05, 2022 | 28.93 | 29.06 | 26.55 | 27.78 | 590,877 | -2.34(-7.78%) |