Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.45 | 22.38 | 20.31 | 20.40 | 461,959 | -1.35(-6.22%) |
Sep 29, 2022 | 22.69 | 22.73 | 21.07 | 21.75 | 546,862 | -2.22(-9.27%) |
Sep 28, 2022 | 22.30 | 24.28 | 21.93 | 23.98 | 453,236 | +1.98(+8.98%) |
Sep 27, 2022 | 22.79 | 23.25 | 21.24 | 22.00 | 699,726 | +0.37(+1.69%) |
Sep 26, 2022 | 22.11 | 23.61 | 21.58 | 21.64 | 468,660 | -0.75(-3.35%) |
Sep 23, 2022 | 22.86 | 23.02 | 21.14 | 22.39 | 251,911 | -1.57(-6.56%) |
Sep 22, 2022 | 25.96 | 26.34 | 23.69 | 23.96 | 211,324 | -2.31(-8.80%) |
Sep 21, 2022 | 28.48 | 29.71 | 26.22 | 26.27 | 298,669 | -1.84(-6.54%) |
Sep 20, 2022 | 29.00 | 29.16 | 27.45 | 28.11 | 137,067 | -1.71(-5.73%) |
Sep 19, 2022 | 27.94 | 29.91 | 27.94 | 29.82 | 124,325 | +0.87(+3.00%) |
Sep 16, 2022 | 28.58 | 29.19 | 27.59 | 28.95 | 197,304 | -1.15(-3.81%) |
Sep 15, 2022 | 30.19 | 32.26 | 29.71 | 30.09 | 169,954 | -0.68(-2.21%) |
Sep 14, 2022 | 30.36 | 30.90 | 29.11 | 30.77 | 242,379 | +0.77(+2.57%) |
Sep 13, 2022 | 31.95 | 32.31 | 29.75 | 30.00 | 323,964 | -5.64(-15.83%) |
Sep 12, 2022 | 35.00 | 35.90 | 34.58 | 35.65 | 165,519 | +1.17(+3.38%) |
Sep 09, 2022 | 33.32 | 34.62 | 33.27 | 34.48 | 182,881 | +2.12(+6.56%) |
Sep 08, 2022 | 29.88 | 32.37 | 29.44 | 32.36 | 443,132 | +1.47(+4.77%) |
Sep 07, 2022 | 28.26 | 31.07 | 28.26 | 30.88 | 545,503 | +2.58(+9.11%) |
Sep 06, 2022 | 29.10 | 29.31 | 27.26 | 28.30 | 188,635 | -0.41(-1.41%) |
Sep 02, 2022 | 30.62 | 31.02 | 28.30 | 28.71 | 209,969 | -0.59(-2.02%) |
Sep 01, 2022 | 28.73 | 29.40 | 26.97 | 29.30 | 534,705 | -0.65(-2.18%) |
Aug 31, 2022 | 31.40 | 31.87 | 29.77 | 29.95 | 341,890 | -0.75(-2.45%) |
Aug 30, 2022 | 32.47 | 32.79 | 29.74 | 30.71 | 420,284 | -1.00(-3.15%) |
Aug 29, 2022 | 31.33 | 32.80 | 31.33 | 31.70 | 122,907 | -0.98(-2.99%) |
Aug 26, 2022 | 38.04 | 38.18 | 32.64 | 32.68 | 329,647 | -5.17(-13.65%) |
Aug 25, 2022 | 35.99 | 37.91 | 35.81 | 37.85 | 297,602 | +2.61(+7.40%) |
Aug 24, 2022 | 34.08 | 35.82 | 34.05 | 35.24 | 154,806 | +1.19(+3.48%) |
Aug 23, 2022 | 33.74 | 35.22 | 33.61 | 34.05 | 125,937 | +0.43(+1.29%) |
Aug 22, 2022 | 35.02 | 35.02 | 33.32 | 33.62 | 145,549 | -3.57(-9.59%) |
Aug 19, 2022 | 39.51 | 39.51 | 36.85 | 37.19 | 116,036 | -3.78(-9.24%) |
Aug 18, 2022 | 40.53 | 41.21 | 39.82 | 40.97 | 62,437 | +0.70(+1.74%) |
Aug 17, 2022 | 41.01 | 41.31 | 39.12 | 40.27 | 234,323 | -2.53(-5.91%) |
Aug 16, 2022 | 42.35 | 43.58 | 41.00 | 42.80 | 185,739 | +0.03(+0.07%) |
Aug 15, 2022 | 41.58 | 43.22 | 41.49 | 42.77 | 152,356 | +0.19(+0.44%) |
Aug 12, 2022 | 40.79 | 42.68 | 40.29 | 42.58 | 153,730 | +2.70(+6.76%) |
Aug 11, 2022 | 41.02 | 42.44 | 39.59 | 39.88 | 247,579 | +0.21(+0.52%) |
Aug 10, 2022 | 38.53 | 39.90 | 38.16 | 39.68 | 180,498 | +4.01(+11.25%) |
Aug 09, 2022 | 37.27 | 37.27 | 34.91 | 35.66 | 123,480 | -2.65(-6.91%) |
Aug 08, 2022 | 38.51 | 40.21 | 37.97 | 38.31 | 212,454 | +0.18(+0.47%) |
Aug 05, 2022 | 36.48 | 39.01 | 36.45 | 38.13 | 315,103 | -0.25(-0.64%) |
Aug 04, 2022 | 37.91 | 38.53 | 37.20 | 38.38 | 93,848 | +0.47(+1.25%) |
Aug 03, 2022 | 36.71 | 38.19 | 36.14 | 37.91 | 206,245 | +1.79(+4.95%) |
Aug 02, 2022 | 35.20 | 37.55 | 34.92 | 36.12 | 391,855 | +0.06(+0.16%) |
Aug 01, 2022 | 34.92 | 36.86 | 34.05 | 36.06 | 226,872 | +0.14(+0.39%) |
Jul 29, 2022 | 34.35 | 36.15 | 33.71 | 35.92 | 170,293 | +1.40(+4.06%) |
Jul 28, 2022 | 32.88 | 34.54 | 31.40 | 34.52 | 432,035 | +2.17(+6.72%) |
Jul 27, 2022 | 29.64 | 32.74 | 29.64 | 32.35 | 277,309 | +3.87(+13.60%) |
Jul 26, 2022 | 29.93 | 29.93 | 28.28 | 28.47 | 176,883 | -2.03(-6.64%) |
Jul 25, 2022 | 30.65 | 30.84 | 29.59 | 30.50 | 88,009 | -0.24(-0.77%) |
Jul 22, 2022 | 32.55 | 33.10 | 30.16 | 30.74 | 190,386 | -2.07(-6.32%) |
Jul 21, 2022 | 31.51 | 32.82 | 30.39 | 32.81 | 187,412 | +1.06(+3.33%) |
Jul 20, 2022 | 29.48 | 31.98 | 29.45 | 31.75 | 424,233 | +2.27(+7.71%) |
Jul 19, 2022 | 27.32 | 29.59 | 27.32 | 29.48 | 285,791 | +3.22(+12.26%) |
Jul 18, 2022 | 27.04 | 28.09 | 25.91 | 26.26 | 339,191 | +0.27(+1.03%) |
Jul 15, 2022 | 24.82 | 26.06 | 24.04 | 25.99 | 318,708 | +1.91(+7.92%) |
Jul 14, 2022 | 23.84 | 24.32 | 22.48 | 24.09 | 414,812 | -0.41(-1.69%) |
Jul 13, 2022 | 23.30 | 24.92 | 22.62 | 24.50 | 410,790 | -0.14(-0.56%) |
Jul 12, 2022 | 24.96 | 25.96 | 24.25 | 24.64 | 181,881 | -0.52(-2.08%) |
Jul 11, 2022 | 26.18 | 26.39 | 24.74 | 25.16 | 159,649 | -2.06(-7.58%) |
Jul 08, 2022 | 26.79 | 27.83 | 26.04 | 27.23 | 275,534 | -0.33(-1.18%) |
Jul 07, 2022 | 26.07 | 27.68 | 26.04 | 27.55 | 199,765 | +2.41(+9.59%) |
Jul 06, 2022 | 25.70 | 26.17 | 24.42 | 25.14 | 241,344 | -0.42(-1.66%) |
Jul 05, 2022 | 22.91 | 25.58 | 22.25 | 25.57 | 509,413 | +1.20(+4.90%) |