Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.85 | 29.97 | 28.00 | 28.23 | 12,647 | -1.77(-5.89%) |
Sep 29, 2022 | 30.00 | 31.20 | 29.57 | 30.00 | 5,299 | +0.95(+3.26%) |
Sep 28, 2022 | 28.82 | 29.55 | 28.70 | 29.05 | 6,781 | +0.28(+0.98%) |
Sep 27, 2022 | 29.26 | 31.25 | 28.50 | 28.77 | 77,255 | -0.45(-1.54%) |
Sep 26, 2022 | 30.28 | 30.28 | 29.01 | 29.22 | 15,370 | -1.66(-5.38%) |
Sep 23, 2022 | 31.03 | 31.31 | 30.76 | 30.88 | 36,314 | -1.36(-4.20%) |
Sep 22, 2022 | 33.12 | 33.12 | 32.23 | 32.23 | 6,871 | -0.44(-1.35%) |
Sep 21, 2022 | 32.64 | 33.13 | 32.35 | 32.67 | 8,245 | -0.46(-1.37%) |
Sep 20, 2022 | 32.94 | 33.38 | 32.76 | 33.13 | 14,139 | +0.36(+1.10%) |
Sep 19, 2022 | 32.20 | 32.85 | 32.20 | 32.77 | 9,046 | +0.30(+0.93%) |
Sep 16, 2022 | 31.62 | 32.71 | 31.62 | 32.47 | 16,477 | +1.75(+5.68%) |
Sep 15, 2022 | 31.50 | 31.50 | 30.41 | 30.72 | 14,206 | -1.50(-4.64%) |
Sep 14, 2022 | 31.62 | 32.29 | 31.51 | 32.22 | 7,111 | +0.32(+1.00%) |
Sep 13, 2022 | 32.45 | 32.45 | 31.72 | 31.90 | 22,624 | -0.41(-1.26%) |
Sep 12, 2022 | 31.30 | 32.75 | 31.24 | 32.30 | 22,218 | +1.63(+5.31%) |
Sep 09, 2022 | 29.57 | 30.72 | 29.50 | 30.68 | 16,553 | +1.52(+5.20%) |
Sep 08, 2022 | 28.89 | 29.45 | 28.89 | 29.16 | 6,259 | +0.23(+0.79%) |
Sep 07, 2022 | 28.50 | 28.95 | 28.26 | 28.93 | 30,770 | +0.23(+0.82%) |
Sep 06, 2022 | 27.88 | 28.81 | 27.88 | 28.70 | 8,693 | +1.40(+5.13%) |
Sep 02, 2022 | 29.21 | 29.21 | 26.71 | 27.30 | 5,623 | +0.26(+0.95%) |
Sep 01, 2022 | 27.68 | 27.68 | 26.87 | 27.04 | 29,158 | -1.27(-4.48%) |
Aug 31, 2022 | 28.76 | 28.76 | 28.31 | 28.31 | 2,285 | -0.03(-0.09%) |
Aug 30, 2022 | 28.57 | 28.63 | 28.32 | 28.34 | 4,708 | +0.62(+2.22%) |
Aug 29, 2022 | 27.97 | 28.31 | 27.68 | 27.72 | 62,806 | -1.00(-3.49%) |
Aug 26, 2022 | 29.10 | 29.13 | 28.41 | 28.72 | 73,878 | -0.39(-1.32%) |
Aug 25, 2022 | 29.38 | 29.38 | 28.51 | 29.11 | 136,406 | +0.75(+2.63%) |
Aug 24, 2022 | 28.29 | 28.83 | 28.10 | 28.36 | 8,644 | -0.48(-1.68%) |
Aug 23, 2022 | 28.61 | 29.42 | 28.61 | 28.84 | 8,503 | -0.87(-2.91%) |
Aug 22, 2022 | 29.00 | 29.78 | 29.00 | 29.71 | 10,148 | +0.49(+1.68%) |
Aug 19, 2022 | 29.95 | 30.23 | 29.22 | 29.22 | 14,800 | +0.48(+1.68%) |
Aug 18, 2022 | 28.97 | 29.76 | 28.51 | 28.74 | 13,450 | -0.44(-1.50%) |
Aug 17, 2022 | 29.60 | 29.60 | 28.86 | 29.18 | 7,104 | -0.63(-2.12%) |
Aug 16, 2022 | 29.31 | 30.03 | 29.31 | 29.81 | 8,912 | +0.43(+1.46%) |
Aug 15, 2022 | 30.00 | 30.00 | 28.82 | 29.38 | 11,201 | -1.51(-4.88%) |
Aug 12, 2022 | 30.83 | 31.00 | 30.62 | 30.89 | 5,696 | -0.58(-1.85%) |
Aug 11, 2022 | 31.31 | 31.76 | 31.03 | 31.47 | 19,507 | +1.79(+6.03%) |
Aug 10, 2022 | 29.63 | 30.12 | 29.63 | 29.68 | 3,784 | +0.89(+3.07%) |
Aug 09, 2022 | 28.95 | 29.53 | 28.24 | 28.79 | 10,221 | +0.06(+0.22%) |
Aug 08, 2022 | 29.53 | 29.53 | 28.52 | 28.73 | 5,801 | -0.81(-2.75%) |
Aug 05, 2022 | 29.15 | 29.72 | 29.15 | 29.54 | 4,611 | -0.02(-0.08%) |
Aug 04, 2022 | 29.02 | 30.03 | 29.02 | 29.57 | 7,014 | -0.43(-1.44%) |
Aug 03, 2022 | 32.20 | 32.20 | 29.50 | 30.00 | 7,524 | +0.43(+1.45%) |
Aug 02, 2022 | 30.37 | 31.89 | 29.44 | 29.57 | 47,412 | -2.76(-8.53%) |
Aug 01, 2022 | 31.70 | 32.42 | 31.01 | 32.33 | 14,171 | +0.66(+2.08%) |
Jul 29, 2022 | 29.56 | 32.04 | 29.37 | 31.67 | 50,947 | +2.92(+10.16%) |
Jul 28, 2022 | 28.25 | 29.37 | 28.25 | 28.75 | 12,541 | -0.37(-1.29%) |
Jul 27, 2022 | 29.55 | 29.55 | 28.32 | 29.12 | 2,898 | +0.61(+2.16%) |
Jul 26, 2022 | 29.34 | 30.00 | 28.20 | 28.51 | 32,089 | -0.79(-2.70%) |
Jul 25, 2022 | 29.05 | 29.65 | 29.05 | 29.30 | 7,601 | -0.20(-0.68%) |
Jul 22, 2022 | 29.00 | 30.23 | 28.97 | 29.50 | 12,646 | +0.73(+2.54%) |
Jul 21, 2022 | 27.37 | 29.00 | 27.33 | 28.77 | 7,227 | +0.47(+1.66%) |
Jul 20, 2022 | 28.32 | 29.00 | 27.70 | 28.30 | 10,768 | +1.10(+4.02%) |
Jul 19, 2022 | 27.68 | 28.02 | 27.20 | 27.20 | 6,375 | -0.23(-0.82%) |
Jul 18, 2022 | 26.82 | 28.00 | 26.82 | 27.43 | 2,380 | +0.89(+3.36%) |
Jul 15, 2022 | 25.50 | 26.97 | 25.49 | 26.54 | 20,322 | +0.44(+1.68%) |
Jul 14, 2022 | 26.87 | 26.87 | 25.15 | 26.10 | 30,885 | -1.66(-5.97%) |
Jul 13, 2022 | 28.00 | 29.05 | 27.66 | 27.76 | 16,868 | -0.68(-2.40%) |
Jul 12, 2022 | 28.36 | 29.12 | 28.22 | 28.44 | 20,884 | -0.55(-1.88%) |
Jul 11, 2022 | 28.72 | 28.98 | 28.31 | 28.98 | 10,540 | +0.27(+0.92%) |
Jul 08, 2022 | 29.17 | 29.17 | 28.37 | 28.72 | 3,664 | -0.02(-0.07%) |
Jul 07, 2022 | 30.36 | 30.36 | 28.74 | 28.74 | 2,363 | -0.18(-0.61%) |
Jul 06, 2022 | 31.73 | 32.59 | 28.50 | 28.92 | 113,353 | -1.30(-4.31%) |
Jul 05, 2022 | 30.24 | 30.24 | 29.01 | 30.22 | 11,680 | +0.96(+3.27%) |