Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 33.10 | 35.09 | 33.10 | 34.23 | 328,991 | +1.02(+3.07%) |
Sep 29, 2022 | 33.49 | 33.66 | 32.38 | 33.21 | 126,445 | -0.56(-1.66%) |
Sep 28, 2022 | 33.50 | 34.19 | 33.40 | 33.77 | 196,699 | +0.36(+1.08%) |
Sep 27, 2022 | 32.50 | 33.55 | 32.20 | 33.41 | 222,019 | +1.27(+3.95%) |
Sep 26, 2022 | 31.63 | 33.03 | 31.63 | 32.14 | 218,137 | +0.30(+0.94%) |
Sep 23, 2022 | 31.99 | 32.34 | 31.29 | 31.84 | 289,619 | -0.46(-1.42%) |
Sep 22, 2022 | 31.51 | 32.51 | 30.81 | 32.30 | 357,867 | +0.30(+0.94%) |
Sep 21, 2022 | 32.01 | 32.24 | 31.19 | 32.00 | 174,682 | +0.24(+0.76%) |
Sep 20, 2022 | 30.94 | 31.77 | 30.84 | 31.76 | 184,239 | +0.42(+1.34%) |
Sep 19, 2022 | 30.89 | 31.36 | 30.81 | 31.34 | 81,900 | +0.10(+0.32%) |
Sep 16, 2022 | 31.01 | 31.35 | 30.68 | 31.24 | 131,416 | -0.21(-0.67%) |
Sep 15, 2022 | 31.61 | 32.12 | 31.26 | 31.45 | 93,774 | -0.45(-1.41%) |
Sep 14, 2022 | 31.11 | 31.90 | 31.01 | 31.90 | 106,130 | +0.66(+2.11%) |
Sep 13, 2022 | 31.33 | 31.64 | 31.04 | 31.24 | 139,594 | -1.01(-3.13%) |
Sep 12, 2022 | 31.98 | 32.27 | 31.65 | 32.25 | 141,137 | +0.45(+1.42%) |
Sep 09, 2022 | 30.60 | 31.96 | 30.60 | 31.80 | 164,801 | +1.05(+3.41%) |
Sep 08, 2022 | 30.05 | 31.15 | 30.02 | 30.75 | 150,455 | +0.34(+1.12%) |
Sep 07, 2022 | 29.50 | 30.50 | 29.50 | 30.41 | 216,464 | +1.01(+3.44%) |
Sep 06, 2022 | 29.09 | 29.40 | 28.72 | 29.40 | 107,878 | +0.40(+1.38%) |
Sep 02, 2022 | 29.37 | 29.50 | 28.60 | 29.00 | 93,335 | -0.05(-0.17%) |
Sep 01, 2022 | 29.25 | 29.26 | 28.02 | 29.05 | 169,357 | -0.85(-2.84%) |
Aug 31, 2022 | 29.47 | 30.12 | 29.47 | 29.90 | 289,665 | +0.69(+2.36%) |
Aug 30, 2022 | 29.84 | 29.93 | 29.08 | 29.21 | 106,636 | -0.41(-1.38%) |
Aug 29, 2022 | 29.26 | 30.00 | 29.17 | 29.62 | 124,255 | -0.12(-0.40%) |
Aug 26, 2022 | 29.95 | 30.12 | 29.67 | 29.74 | 109,210 | -0.40(-1.33%) |
Aug 25, 2022 | 29.80 | 30.15 | 29.45 | 30.14 | 62,857 | +0.39(+1.31%) |
Aug 24, 2022 | 29.99 | 30.12 | 29.68 | 29.75 | 73,895 | -0.19(-0.63%) |
Aug 23, 2022 | 30.14 | 30.46 | 29.90 | 29.94 | 201,586 | -0.57(-1.87%) |
Aug 22, 2022 | 30.03 | 30.54 | 30.01 | 30.51 | 94,745 | -0.04(-0.13%) |
Aug 19, 2022 | 30.80 | 30.80 | 30.04 | 30.55 | 95,339 | -0.42(-1.36%) |
Aug 18, 2022 | 30.63 | 31.31 | 30.57 | 30.97 | 193,228 | +0.09(+0.29%) |
Aug 17, 2022 | 31.22 | 31.49 | 30.84 | 30.88 | 148,548 | -0.70(-2.22%) |
Aug 16, 2022 | 32.30 | 32.41 | 31.36 | 31.58 | 265,088 | -0.99(-3.04%) |
Aug 15, 2022 | 32.06 | 33.12 | 32.05 | 32.57 | 160,366 | +0.41(+1.27%) |
Aug 12, 2022 | 31.81 | 32.71 | 31.69 | 32.16 | 145,333 | +0.29(+0.91%) |
Aug 11, 2022 | 33.50 | 33.59 | 30.90 | 31.87 | 202,726 | -1.91(-5.65%) |
Aug 10, 2022 | 30.00 | 35.00 | 29.98 | 33.78 | 1,271,591 | +7.59(+28.98%) |
Aug 09, 2022 | 26.32 | 26.35 | 25.57 | 26.19 | 82,301 | -0.18(-0.68%) |
Aug 08, 2022 | 26.85 | 26.97 | 26.21 | 26.37 | 93,092 | -0.43(-1.60%) |
Aug 05, 2022 | 26.29 | 26.91 | 26.16 | 26.80 | 78,020 | +0.18(+0.68%) |
Aug 04, 2022 | 26.27 | 26.63 | 26.27 | 26.62 | 71,120 | +0.37(+1.41%) |
Aug 03, 2022 | 25.85 | 26.38 | 25.66 | 26.25 | 138,146 | +0.69(+2.70%) |
Aug 02, 2022 | 24.96 | 25.72 | 24.96 | 25.56 | 113,152 | +0.50(+2.00%) |
Aug 01, 2022 | 24.88 | 25.39 | 24.50 | 25.06 | 180,786 | -0.06(-0.24%) |
Jul 29, 2022 | 25.27 | 25.36 | 24.75 | 25.12 | 60,980 | -0.21(-0.83%) |
Jul 28, 2022 | 25.17 | 25.55 | 24.75 | 25.33 | 44,826 | +0.19(+0.76%) |
Jul 27, 2022 | 24.93 | 25.28 | 24.78 | 25.14 | 81,073 | +0.49(+1.99%) |
Jul 26, 2022 | 24.40 | 24.68 | 24.20 | 24.65 | 115,306 | +0.23(+0.94%) |
Jul 25, 2022 | 25.23 | 25.23 | 24.38 | 24.42 | 70,113 | -0.74(-2.94%) |
Jul 22, 2022 | 25.69 | 25.80 | 24.75 | 25.16 | 72,511 | -0.39(-1.53%) |
Jul 21, 2022 | 25.59 | 25.60 | 25.24 | 25.55 | 102,722 | -0.04(-0.16%) |
Jul 20, 2022 | 25.53 | 25.92 | 25.35 | 25.59 | 110,311 | +0.20(+0.79%) |
Jul 19, 2022 | 25.01 | 25.63 | 24.77 | 25.39 | 74,861 | +0.76(+3.09%) |
Jul 18, 2022 | 25.34 | 25.49 | 24.55 | 24.63 | 69,476 | -0.76(-2.99%) |
Jul 15, 2022 | 24.95 | 25.45 | 24.75 | 25.39 | 84,822 | +0.74(+3.00%) |
Jul 14, 2022 | 24.66 | 24.88 | 24.22 | 24.65 | 53,882 | -0.31(-1.24%) |
Jul 13, 2022 | 24.57 | 25.17 | 24.36 | 24.96 | 66,926 | -0.03(-0.12%) |
Jul 12, 2022 | 26.01 | 26.07 | 24.63 | 24.99 | 65,943 | -0.81(-3.14%) |
Jul 11, 2022 | 26.55 | 26.61 | 25.66 | 25.80 | 99,638 | -0.90(-3.37%) |
Jul 08, 2022 | 26.48 | 26.86 | 26.17 | 26.70 | 64,136 | +0.13(+0.49%) |
Jul 07, 2022 | 26.79 | 27.43 | 26.45 | 26.57 | 71,173 | -0.08(-0.30%) |
Jul 06, 2022 | 27.25 | 27.25 | 26.60 | 26.65 | 125,677 | -0.39(-1.44%) |
Jul 05, 2022 | 25.30 | 27.08 | 25.25 | 27.04 | 216,976 | +1.35(+5.25%) |