Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.45 | 32.03 | 29.88 | 31.95 | 30,434 | +0.65(+2.07%) |
Sep 29, 2022 | 30.45 | 32.15 | 30.41 | 31.30 | 40,132 | +1.91(+6.50%) |
Sep 28, 2022 | 31.76 | 31.76 | 29.01 | 29.39 | 33,616 | -2.71(-8.45%) |
Sep 27, 2022 | 30.96 | 32.95 | 30.39 | 32.10 | 49,060 | -0.06(-0.18%) |
Sep 26, 2022 | 31.32 | 32.35 | 30.10 | 32.16 | 86,735 | +1.41(+4.60%) |
Sep 23, 2022 | 30.11 | 31.83 | 30.08 | 30.75 | 81,717 | +1.88(+6.50%) |
Sep 22, 2022 | 27.19 | 29.05 | 27.09 | 28.87 | 50,698 | +1.79(+6.61%) |
Sep 21, 2022 | 25.49 | 27.08 | 24.78 | 27.08 | 50,515 | +0.98(+3.75%) |
Sep 20, 2022 | 25.81 | 26.51 | 25.66 | 26.10 | 35,575 | +1.23(+4.94%) |
Sep 19, 2022 | 26.70 | 26.70 | 24.81 | 24.87 | 10,787 | -0.92(-3.57%) |
Sep 16, 2022 | 25.72 | 26.45 | 25.65 | 25.79 | 12,807 | +1.05(+4.23%) |
Sep 15, 2022 | 24.20 | 24.85 | 23.70 | 24.75 | 9,718 | +0.43(+1.75%) |
Sep 14, 2022 | 24.23 | 25.04 | 24.23 | 24.32 | 14,421 | +0.03(+0.12%) |
Sep 13, 2022 | 23.37 | 24.40 | 23.12 | 24.29 | 34,175 | +2.45(+11.21%) |
Sep 12, 2022 | 22.09 | 22.24 | 21.58 | 21.84 | 13,275 | -0.71(-3.13%) |
Sep 09, 2022 | 23.25 | 23.25 | 22.47 | 22.55 | 26,063 | -1.26(-5.28%) |
Sep 08, 2022 | 25.07 | 25.10 | 23.81 | 23.81 | 22,265 | -0.69(-2.81%) |
Sep 07, 2022 | 26.39 | 26.39 | 24.43 | 24.50 | 11,044 | -1.73(-6.61%) |
Sep 06, 2022 | 25.53 | 26.79 | 25.53 | 26.23 | 53,331 | +0.48(+1.88%) |
Sep 02, 2022 | 24.34 | 25.92 | 24.18 | 25.74 | 61,560 | +0.55(+2.19%) |
Sep 01, 2022 | 25.17 | 26.09 | 25.17 | 25.19 | 47,867 | +0.66(+2.68%) |
Aug 31, 2022 | 24.01 | 24.67 | 23.92 | 24.53 | 36,255 | +0.46(+1.93%) |
Aug 30, 2022 | 22.92 | 24.30 | 22.92 | 24.07 | 51,198 | +0.94(+4.06%) |
Aug 29, 2022 | 23.33 | 23.37 | 22.64 | 23.13 | 32,772 | +0.50(+2.22%) |
Aug 26, 2022 | 20.95 | 22.64 | 20.75 | 22.63 | 22,521 | +1.80(+8.64%) |
Aug 25, 2022 | 21.68 | 21.68 | 20.83 | 20.83 | 23,583 | -1.03(-4.72%) |
Aug 24, 2022 | 22.30 | 22.45 | 21.70 | 21.86 | 10,300 | -0.36(-1.63%) |
Aug 23, 2022 | 22.18 | 22.28 | 21.54 | 22.22 | 48,043 | +0.04(+0.17%) |
Aug 22, 2022 | 21.74 | 22.27 | 21.72 | 22.18 | 41,906 | +1.37(+6.58%) |
Aug 19, 2022 | 20.42 | 20.99 | 20.37 | 20.81 | 39,990 | +0.88(+4.39%) |
Aug 18, 2022 | 20.26 | 20.28 | 19.85 | 19.94 | 4,272 | -0.44(-2.14%) |
Aug 17, 2022 | 20.13 | 20.68 | 20.05 | 20.37 | 9,510 | +0.79(+4.05%) |
Aug 16, 2022 | 20.00 | 20.00 | 19.36 | 19.58 | 12,667 | -0.39(-1.94%) |
Aug 15, 2022 | 20.51 | 20.51 | 19.93 | 19.97 | 7,271 | -0.07(-0.33%) |
Aug 12, 2022 | 20.78 | 20.80 | 20.02 | 20.03 | 15,808 | -0.97(-4.62%) |
Aug 11, 2022 | 20.76 | 21.00 | 20.20 | 21.00 | 14,740 | -0.38(-1.77%) |
Aug 10, 2022 | 21.84 | 21.93 | 21.29 | 21.38 | 17,329 | -1.73(-7.50%) |
Aug 09, 2022 | 22.71 | 23.30 | 22.71 | 23.11 | 15,528 | +0.63(+2.80%) |
Aug 08, 2022 | 22.22 | 22.60 | 21.86 | 22.48 | 25,251 | -0.48(-2.11%) |
Aug 05, 2022 | 24.00 | 24.00 | 22.88 | 22.97 | 15,583 | -0.37(-1.58%) |
Aug 04, 2022 | 22.79 | 23.36 | 22.79 | 23.33 | 37,754 | +0.52(+2.29%) |
Aug 03, 2022 | 22.98 | 23.23 | 22.61 | 22.81 | 11,048 | -0.57(-2.44%) |
Aug 02, 2022 | 23.08 | 23.61 | 22.68 | 23.38 | 22,024 | +0.66(+2.90%) |
Aug 01, 2022 | 23.07 | 23.52 | 22.48 | 22.73 | 14,788 | +0.03(+0.15%) |
Jul 29, 2022 | 23.48 | 23.66 | 22.56 | 22.69 | 19,343 | -0.96(-4.07%) |
Jul 28, 2022 | 24.39 | 25.20 | 23.64 | 23.65 | 14,742 | -1.19(-4.79%) |
Jul 27, 2022 | 25.99 | 26.04 | 24.60 | 24.84 | 30,649 | -1.41(-5.38%) |
Jul 26, 2022 | 26.41 | 26.56 | 25.93 | 26.26 | 19,125 | +0.46(+1.80%) |
Jul 25, 2022 | 26.00 | 26.17 | 25.79 | 25.79 | 3,238 | -0.59(-2.24%) |
Jul 22, 2022 | 25.40 | 26.81 | 25.33 | 26.38 | 39,949 | +0.69(+2.67%) |
Jul 21, 2022 | 26.48 | 26.90 | 25.70 | 25.70 | 35,616 | -0.53(-2.03%) |
Jul 20, 2022 | 27.10 | 27.42 | 26.14 | 26.23 | 24,013 | -0.91(-3.35%) |
Jul 19, 2022 | 28.99 | 28.99 | 27.08 | 27.14 | 23,940 | -2.92(-9.72%) |
Jul 18, 2022 | 28.87 | 30.06 | 28.63 | 30.06 | 17,953 | +0.16(+0.53%) |
Jul 15, 2022 | 30.40 | 31.49 | 29.89 | 29.90 | 8,943 | -1.84(-5.81%) |
Jul 14, 2022 | 32.44 | 33.03 | 31.66 | 31.75 | 32,888 | +0.97(+3.14%) |
Jul 13, 2022 | 31.80 | 32.05 | 30.42 | 30.78 | 21,204 | +0.28(+0.92%) |
Jul 12, 2022 | 30.56 | 30.97 | 29.55 | 30.50 | 23,431 | +0.15(+0.48%) |
Jul 11, 2022 | 29.95 | 30.43 | 29.65 | 30.35 | 14,672 | +0.97(+3.29%) |
Jul 08, 2022 | 29.15 | 29.95 | 28.73 | 29.38 | 12,986 | +0.28(+0.96%) |
Jul 07, 2022 | 30.25 | 30.25 | 28.84 | 29.10 | 47,039 | -1.94(-6.24%) |
Jul 06, 2022 | 30.78 | 32.05 | 30.03 | 31.04 | 43,538 | +0.51(+1.68%) |
Jul 05, 2022 | 31.76 | 33.09 | 30.49 | 30.53 | 38,497 | +0.08(+0.25%) |