Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.24 | 25.10 | 24.23 | 24.39 | 17,523 | +0.11(+0.44%) |
Sep 29, 2022 | 24.12 | 24.59 | 23.64 | 24.28 | 29,476 | -0.45(-1.80%) |
Sep 28, 2022 | 23.64 | 25.14 | 23.63 | 24.72 | 37,772 | +1.60(+6.92%) |
Sep 27, 2022 | 24.01 | 25.23 | 22.29 | 23.13 | 46,142 | -0.83(-3.48%) |
Sep 26, 2022 | 23.80 | 25.01 | 23.61 | 23.96 | 47,655 | +0.16(+0.65%) |
Sep 23, 2022 | 25.14 | 25.14 | 23.66 | 23.80 | 31,579 | -1.83(-7.15%) |
Sep 22, 2022 | 26.31 | 26.85 | 25.29 | 25.64 | 21,565 | -0.80(-3.04%) |
Sep 21, 2022 | 26.76 | 27.43 | 26.20 | 26.44 | 29,017 | -0.48(-1.80%) |
Sep 20, 2022 | 27.25 | 27.66 | 26.19 | 26.92 | 31,975 | -0.92(-3.31%) |
Sep 19, 2022 | 26.40 | 28.09 | 26.40 | 27.85 | 36,771 | +1.05(+3.91%) |
Sep 16, 2022 | 27.18 | 27.72 | 26.36 | 26.80 | 49,766 | -0.95(-3.42%) |
Sep 15, 2022 | 27.53 | 28.46 | 27.44 | 27.75 | 28,347 | -0.03(-0.10%) |
Sep 14, 2022 | 28.69 | 28.72 | 27.48 | 27.78 | 28,029 | -0.87(-3.04%) |
Sep 13, 2022 | 29.33 | 30.25 | 28.39 | 28.65 | 20,586 | -1.48(-4.92%) |
Sep 12, 2022 | 29.22 | 30.39 | 29.22 | 30.13 | 31,937 | +0.91(+3.12%) |
Sep 09, 2022 | 28.64 | 29.47 | 28.64 | 29.22 | 59,340 | +0.47(+1.65%) |
Sep 08, 2022 | 30.32 | 30.32 | 28.59 | 28.75 | 50,843 | -1.78(-5.84%) |
Sep 07, 2022 | 30.09 | 31.05 | 29.46 | 30.53 | 31,603 | -0.09(-0.28%) |
Sep 06, 2022 | 32.17 | 32.14 | 30.45 | 30.62 | 47,325 | -1.55(-4.82%) |
Sep 02, 2022 | 33.55 | 34.21 | 32.05 | 32.17 | 27,275 | -1.10(-3.29%) |
Sep 01, 2022 | 33.56 | 33.63 | 32.95 | 33.26 | 29,211 | -0.60(-1.77%) |
Aug 31, 2022 | 34.13 | 34.68 | 33.86 | 33.86 | 38,542 | -0.49(-1.44%) |
Aug 30, 2022 | 35.33 | 35.33 | 34.13 | 34.36 | 26,156 | -0.64(-1.82%) |
Aug 29, 2022 | 35.86 | 36.03 | 34.30 | 35.00 | 36,869 | -1.15(-3.18%) |
Aug 26, 2022 | 37.47 | 37.47 | 36.10 | 36.15 | 20,904 | -1.32(-3.54%) |
Aug 25, 2022 | 36.34 | 37.87 | 35.94 | 37.47 | 30,972 | +1.04(+2.87%) |
Aug 24, 2022 | 37.74 | 37.74 | 36.31 | 36.43 | 22,506 | -0.78(-2.11%) |
Aug 23, 2022 | 37.49 | 38.50 | 36.90 | 37.21 | 29,509 | -0.07(-0.18%) |
Aug 22, 2022 | 36.81 | 37.87 | 36.63 | 37.28 | 30,876 | +0.00(+0.00%) |
Aug 19, 2022 | 38.68 | 38.78 | 37.22 | 37.28 | 37,285 | -2.05(-5.21%) |
Aug 18, 2022 | 36.70 | 39.39 | 36.54 | 39.33 | 66,671 | +2.50(+6.80%) |
Aug 17, 2022 | 36.51 | 37.39 | 35.93 | 36.82 | 74,054 | -0.30(-0.81%) |
Aug 16, 2022 | 37.42 | 38.12 | 36.40 | 37.12 | 95,429 | -0.66(-1.74%) |
Aug 15, 2022 | 39.86 | 39.93 | 36.77 | 37.78 | 88,272 | -3.08(-7.53%) |
Aug 12, 2022 | 40.57 | 41.86 | 40.24 | 40.86 | 60,120 | +0.27(+0.67%) |
Aug 11, 2022 | 39.39 | 40.84 | 38.78 | 40.59 | 61,910 | +0.84(+2.12%) |
Aug 10, 2022 | 40.43 | 40.90 | 39.29 | 39.74 | 74,421 | -0.67(-1.65%) |
Aug 09, 2022 | 38.87 | 40.46 | 37.96 | 40.41 | 58,532 | +1.04(+2.65%) |
Aug 08, 2022 | 40.29 | 40.29 | 37.13 | 39.37 | 138,252 | -0.25(-0.63%) |
Aug 05, 2022 | 49.01 | 49.22 | 39.19 | 39.62 | 121,298 | -10.55(-21.03%) |
Aug 04, 2022 | 50.99 | 50.99 | 48.54 | 50.17 | 35,005 | -0.13(-0.25%) |
Aug 03, 2022 | 50.57 | 50.58 | 49.48 | 50.30 | 31,520 | -0.60(-1.18%) |
Aug 02, 2022 | 49.99 | 51.96 | 49.80 | 50.89 | 36,029 | +0.54(+1.08%) |
Aug 01, 2022 | 49.96 | 50.61 | 48.50 | 50.35 | 42,671 | +0.94(+1.90%) |
Jul 29, 2022 | 48.84 | 49.91 | 48.35 | 49.42 | 22,262 | +0.98(+2.02%) |
Jul 28, 2022 | 49.72 | 50.29 | 47.40 | 48.44 | 38,622 | -1.03(-2.09%) |
Jul 27, 2022 | 47.57 | 49.73 | 47.57 | 49.47 | 40,107 | +1.86(+3.90%) |
Jul 26, 2022 | 47.97 | 47.97 | 46.92 | 47.62 | 19,784 | -0.25(-0.53%) |
Jul 25, 2022 | 47.88 | 47.99 | 46.96 | 47.87 | 18,944 | +0.50(+1.06%) |
Jul 22, 2022 | 46.80 | 47.94 | 46.71 | 47.37 | 28,975 | +0.73(+1.56%) |
Jul 21, 2022 | 47.05 | 47.17 | 45.93 | 46.64 | 39,497 | -0.29(-0.62%) |
Jul 20, 2022 | 46.49 | 47.33 | 44.63 | 46.93 | 33,418 | +0.44(+0.96%) |
Jul 19, 2022 | 45.45 | 47.13 | 45.45 | 46.49 | 38,769 | +1.64(+3.67%) |
Jul 18, 2022 | 42.97 | 45.28 | 42.97 | 44.84 | 39,416 | +2.09(+4.89%) |
Jul 15, 2022 | 41.20 | 43.05 | 40.04 | 42.75 | 51,021 | +2.56(+6.38%) |
Jul 14, 2022 | 41.19 | 41.19 | 38.69 | 40.19 | 37,313 | -1.49(-3.57%) |
Jul 13, 2022 | 42.12 | 42.86 | 41.33 | 41.68 | 27,660 | -1.01(-2.36%) |
Jul 12, 2022 | 41.03 | 43.49 | 40.70 | 42.68 | 32,517 | +1.24(+2.99%) |
Jul 11, 2022 | 41.67 | 41.67 | 40.13 | 41.45 | 32,785 | -0.33(-0.79%) |
Jul 08, 2022 | 41.60 | 42.19 | 40.77 | 41.78 | 30,135 | -0.23(-0.55%) |
Jul 07, 2022 | 40.36 | 43.31 | 40.36 | 42.01 | 23,663 | +1.80(+4.47%) |
Jul 06, 2022 | 40.68 | 40.68 | 37.98 | 40.21 | 35,050 | -0.60(-1.47%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.50 | 40.81 | 58,415 | -3.06(-6.97%) |