Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2022 | 38.51 | 0 | +1.10(+2.94%) | |||
Sep 22, 2022 | 36.00 | 37.80 | 35.83 | 37.41 | 13,238 | +1.67(+4.66%) |
Sep 21, 2022 | 34.68 | 35.82 | 33.16 | 35.74 | 8,970 | +0.90(+2.60%) |
Sep 20, 2022 | 34.33 | 35.10 | 34.22 | 34.84 | 5,952 | +1.16(+3.44%) |
Sep 19, 2022 | 34.44 | 34.60 | 33.68 | 33.68 | 6,063 | -0.21(-0.62%) |
Sep 16, 2022 | 33.85 | 35.04 | 33.73 | 33.89 | 20,605 | +1.80(+5.62%) |
Sep 15, 2022 | 29.94 | 32.26 | 29.86 | 32.09 | 10,106 | +1.63(+5.36%) |
Sep 14, 2022 | 31.26 | 31.35 | 30.43 | 30.46 | 3,330 | -0.23(-0.74%) |
Sep 13, 2022 | 30.51 | 31.21 | 29.97 | 30.68 | 8,118 | +2.21(+7.77%) |
Sep 12, 2022 | 28.49 | 28.88 | 27.91 | 28.47 | 7,458 | -1.01(-3.43%) |
Sep 09, 2022 | 31.22 | 31.22 | 29.35 | 29.48 | 5,420 | -2.31(-7.27%) |
Sep 08, 2022 | 32.49 | 32.68 | 31.64 | 31.79 | 5,833 | -0.69(-2.12%) |
Sep 07, 2022 | 33.76 | 34.75 | 32.45 | 32.48 | 5,022 | -2.09(-6.04%) |
Sep 06, 2022 | 34.00 | 35.40 | 33.89 | 34.57 | 7,429 | +0.28(+0.83%) |
Sep 02, 2022 | 33.50 | 34.46 | 32.35 | 34.28 | 10,609 | +0.48(+1.44%) |
Sep 01, 2022 | 33.02 | 35.22 | 33.02 | 33.80 | 15,453 | +1.82(+5.68%) |
Aug 31, 2022 | 30.96 | 32.27 | 30.36 | 31.98 | 19,258 | +0.57(+1.80%) |
Aug 30, 2022 | 31.53 | 32.06 | 30.97 | 31.41 | 18,742 | +0.08(+0.27%) |
Aug 29, 2022 | 31.41 | 31.44 | 30.55 | 31.33 | 10,358 | +1.07(+3.55%) |
Aug 26, 2022 | 28.58 | 30.25 | 28.58 | 30.25 | 7,815 | +2.20(+7.84%) |
Aug 25, 2022 | 28.22 | 29.13 | 28.00 | 28.05 | 5,884 | -1.45(-4.93%) |
Aug 24, 2022 | 30.00 | 30.00 | 28.91 | 29.51 | 8,142 | -0.79(-2.59%) |
Aug 23, 2022 | 29.98 | 30.37 | 29.12 | 30.29 | 9,952 | +0.67(+2.26%) |
Aug 22, 2022 | 29.48 | 29.76 | 28.79 | 29.62 | 13,615 | +1.70(+6.10%) |
Aug 19, 2022 | 27.90 | 28.11 | 27.90 | 27.92 | 1,247 | +1.25(+4.69%) |
Aug 18, 2022 | 27.17 | 27.17 | 26.48 | 26.67 | 2,759 | -0.04(-0.15%) |
Aug 17, 2022 | 26.75 | 26.90 | 26.20 | 26.71 | 6,929 | +1.21(+4.76%) |
Aug 16, 2022 | 26.40 | 26.40 | 25.43 | 25.50 | 1,739 | +0.49(+1.96%) |
Aug 15, 2022 | 25.45 | 25.45 | 25.00 | 25.01 | 3,440 | -0.53(-2.07%) |
Aug 12, 2022 | 25.77 | 25.77 | 25.48 | 25.54 | 1,904 | -0.97(-3.67%) |
Aug 11, 2022 | 25.45 | 26.55 | 24.99 | 26.51 | 16,816 | +0.80(+3.10%) |
Aug 10, 2022 | 26.34 | 26.36 | 25.71 | 25.71 | 11,582 | -2.62(-9.26%) |
Aug 09, 2022 | 27.28 | 28.62 | 27.28 | 28.33 | 10,386 | +1.24(+4.59%) |
Aug 08, 2022 | 26.02 | 27.09 | 26.01 | 27.09 | 2,414 | -0.36(-1.30%) |
Aug 05, 2022 | 28.86 | 28.86 | 27.45 | 27.45 | 1,848 | +0.02(+0.07%) |
Aug 04, 2022 | 27.58 | 28.36 | 27.43 | 27.43 | 4,231 | -0.31(-1.12%) |
Aug 03, 2022 | 28.65 | 29.12 | 27.74 | 27.74 | 2,529 | -2.02(-6.80%) |
Aug 02, 2022 | 30.12 | 30.12 | 29.50 | 29.76 | 2,707 | -0.47(-1.54%) |
Aug 01, 2022 | 31.40 | 31.40 | 29.73 | 30.23 | 1,928 | -0.34(-1.11%) |
Jul 29, 2022 | 30.96 | 31.41 | 30.57 | 30.57 | 2,100 | -0.58(-1.86%) |
Jul 28, 2022 | 32.66 | 32.89 | 31.06 | 31.15 | 3,864 | -1.08(-3.36%) |
Jul 27, 2022 | 33.96 | 34.24 | 31.75 | 32.23 | 12,838 | -3.07(-8.71%) |
Jul 26, 2022 | 34.84 | 35.56 | 34.64 | 35.31 | 11,738 | +2.46(+7.48%) |
Jul 25, 2022 | 32.09 | 33.21 | 32.09 | 32.85 | 6,525 | +0.90(+2.82%) |
Jul 22, 2022 | 31.22 | 32.25 | 29.82 | 31.95 | 12,930 | +1.39(+4.54%) |
Jul 21, 2022 | 32.10 | 32.10 | 30.56 | 30.56 | 2,484 | -0.97(-3.07%) |
Jul 20, 2022 | 33.67 | 33.67 | 31.20 | 31.53 | 8,688 | -2.69(-7.85%) |
Jul 19, 2022 | 35.45 | 35.65 | 34.10 | 34.22 | 11,260 | -1.97(-5.44%) |
Jul 18, 2022 | 35.34 | 36.19 | 34.51 | 36.19 | 6,307 | +0.20(+0.56%) |
Jul 15, 2022 | 36.23 | 37.39 | 35.96 | 35.99 | 7,948 | -2.01(-5.30%) |
Jul 14, 2022 | 38.20 | 39.28 | 37.58 | 38.00 | 16,937 | +1.26(+3.44%) |
Jul 13, 2022 | 38.00 | 38.63 | 35.66 | 36.74 | 31,173 | +0.48(+1.32%) |
Jul 12, 2022 | 33.24 | 36.70 | 33.24 | 36.26 | 22,217 | +2.57(+7.63%) |
Jul 11, 2022 | 33.83 | 34.14 | 33.05 | 33.69 | 3,475 | +1.91(+6.01%) |
Jul 08, 2022 | 31.05 | 32.12 | 31.05 | 31.78 | 33,286 | +0.29(+0.92%) |
Jul 07, 2022 | 32.50 | 32.50 | 31.39 | 31.49 | 4,259 | -1.79(-5.38%) |
Jul 06, 2022 | 32.79 | 33.52 | 32.52 | 33.28 | 10,118 | +0.36(+1.10%) |
Jul 05, 2022 | 35.58 | 37.09 | 32.79 | 32.92 | 8,008 | -2.44(-6.90%) |