Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.50 | 28.45 | 27.50 | 28.06 | 117,796 | +0.21(+0.75%) |
Sep 29, 2022 | 26.83 | 28.58 | 26.83 | 27.85 | 153,503 | -0.06(-0.21%) |
Sep 28, 2022 | 27.50 | 28.06 | 27.50 | 27.91 | 61,875 | +0.26(+0.94%) |
Sep 27, 2022 | 27.77 | 28.47 | 27.50 | 27.65 | 97,962 | -0.25(-0.90%) |
Sep 26, 2022 | 27.50 | 28.00 | 27.50 | 27.90 | 51,849 | +0.20(+0.72%) |
Sep 23, 2022 | 27.95 | 28.09 | 27.70 | 27.70 | 51,632 | -0.64(-2.26%) |
Sep 22, 2022 | 28.45 | 29.25 | 28.32 | 28.34 | 53,311 | +0.24(+0.85%) |
Sep 21, 2022 | 28.18 | 28.72 | 28.08 | 28.10 | 63,369 | -1.00(-3.44%) |
Sep 20, 2022 | 29.50 | 29.95 | 29.00 | 29.10 | 72,278 | -0.59(-1.99%) |
Sep 19, 2022 | 29.70 | 29.73 | 29.12 | 29.69 | 70,326 | +0.11(+0.37%) |
Sep 16, 2022 | 29.32 | 29.71 | 29.10 | 29.58 | 81,846 | +0.08(+0.27%) |
Sep 15, 2022 | 29.72 | 30.34 | 29.46 | 29.50 | 60,906 | -0.18(-0.61%) |
Sep 14, 2022 | 29.04 | 29.92 | 29.04 | 29.68 | 41,576 | +0.18(+0.61%) |
Sep 13, 2022 | 29.92 | 30.78 | 29.50 | 29.50 | 73,356 | -0.67(-2.22%) |
Sep 12, 2022 | 29.22 | 30.44 | 29.22 | 30.17 | 111,095 | +0.00(+0.00%) |
Sep 09, 2022 | 30.10 | 30.25 | 29.95 | 30.17 | 43,033 | +0.38(+1.28%) |
Sep 08, 2022 | 30.54 | 30.54 | 29.70 | 29.79 | 100,791 | +0.78(+2.69%) |
Sep 07, 2022 | 29.00 | 29.01 | 28.67 | 29.01 | 114,298 | -0.57(-1.93%) |
Sep 06, 2022 | 30.59 | 30.59 | 29.29 | 29.58 | 54,807 | +0.17(+0.58%) |
Sep 02, 2022 | 30.40 | 30.40 | 29.32 | 29.41 | 47,535 | -0.57(-1.90%) |
Sep 01, 2022 | 29.96 | 30.37 | 29.81 | 29.98 | 79,412 | -0.09(-0.30%) |
Aug 31, 2022 | 30.30 | 30.30 | 30.07 | 30.07 | 40,574 | -0.26(-0.86%) |
Aug 30, 2022 | 30.51 | 30.52 | 30.30 | 30.33 | 70,066 | +0.36(+1.20%) |
Aug 29, 2022 | 28.80 | 30.02 | 28.80 | 29.97 | 42,990 | +0.32(+1.09%) |
Aug 26, 2022 | 30.18 | 30.29 | 29.62 | 29.65 | 47,429 | -1.10(-3.58%) |
Aug 25, 2022 | 30.00 | 30.75 | 29.85 | 30.75 | 104,058 | +1.52(+5.20%) |
Aug 24, 2022 | 29.14 | 29.33 | 29.12 | 29.23 | 62,159 | -0.15(-0.51%) |
Aug 23, 2022 | 29.18 | 29.61 | 29.18 | 29.38 | 89,296 | -0.12(-0.41%) |
Aug 22, 2022 | 28.85 | 29.65 | 28.85 | 29.50 | 152,522 | +0.56(+1.93%) |
Aug 19, 2022 | 27.97 | 29.50 | 27.97 | 28.94 | 124,686 | -1.23(-4.07%) |
Aug 18, 2022 | 30.46 | 30.46 | 30.17 | 30.17 | 40,389 | -0.33(-1.08%) |
Aug 17, 2022 | 30.42 | 30.61 | 30.27 | 30.50 | 61,993 | -0.67(-2.16%) |
Aug 16, 2022 | 32.00 | 32.00 | 29.98 | 31.17 | 52,267 | -0.66(-2.07%) |
Aug 15, 2022 | 32.15 | 32.16 | 31.37 | 31.83 | 373,329 | +0.43(+1.37%) |
Aug 12, 2022 | 27.53 | 32.35 | 27.52 | 31.40 | 2,252,227 | +3.94(+14.35%) |
Aug 11, 2022 | 27.94 | 27.94 | 27.46 | 27.46 | 31,704 | -0.15(-0.54%) |
Aug 10, 2022 | 27.50 | 27.69 | 27.50 | 27.61 | 31,559 | +1.07(+4.03%) |
Aug 09, 2022 | 25.81 | 26.93 | 25.81 | 26.54 | 35,471 | -0.41(-1.52%) |
Aug 08, 2022 | 27.50 | 27.50 | 26.95 | 26.95 | 45,242 | +0.05(+0.19%) |
Aug 05, 2022 | 25.75 | 26.96 | 25.60 | 26.90 | 515,264 | +1.26(+4.91%) |
Aug 04, 2022 | 25.00 | 25.73 | 25.00 | 25.64 | 141,607 | +1.29(+5.30%) |
Aug 03, 2022 | 24.38 | 24.50 | 24.20 | 24.35 | 66,458 | -0.27(-1.10%) |
Aug 02, 2022 | 25.05 | 25.05 | 24.56 | 24.62 | 59,959 | -1.34(-5.16%) |
Aug 01, 2022 | 26.27 | 26.69 | 25.88 | 25.96 | 49,540 | -0.52(-1.96%) |
Jul 29, 2022 | 26.11 | 26.60 | 25.95 | 26.48 | 77,011 | -0.26(-0.97%) |
Jul 28, 2022 | 25.72 | 26.84 | 25.72 | 26.74 | 27,504 | +0.21(+0.79%) |
Jul 27, 2022 | 25.31 | 27.01 | 25.31 | 26.53 | 58,378 | +0.86(+3.35%) |
Jul 26, 2022 | 26.55 | 26.55 | 25.57 | 25.67 | 54,723 | -0.34(-1.31%) |
Jul 25, 2022 | 26.06 | 26.08 | 25.86 | 26.01 | 78,267 | +0.40(+1.56%) |
Jul 22, 2022 | 25.25 | 26.10 | 25.25 | 25.61 | 29,876 | -0.72(-2.73%) |
Jul 21, 2022 | 26.13 | 26.34 | 26.08 | 26.33 | 62,050 | +0.49(+1.90%) |
Jul 20, 2022 | 26.49 | 26.49 | 25.82 | 25.84 | 123,473 | -0.01(-0.04%) |
Jul 19, 2022 | 25.98 | 26.11 | 25.69 | 25.85 | 96,611 | -0.55(-2.09%) |
Jul 18, 2022 | 26.55 | 26.55 | 26.10 | 26.40 | 50,123 | +0.08(+0.31%) |
Jul 15, 2022 | 26.83 | 26.83 | 25.78 | 26.32 | 43,041 | +0.02(+0.08%) |
Jul 14, 2022 | 26.00 | 26.76 | 25.87 | 26.30 | 270,068 | -0.31(-1.16%) |
Jul 13, 2022 | 25.35 | 26.69 | 25.35 | 26.61 | 193,980 | +0.22(+0.83%) |
Jul 12, 2022 | 26.44 | 26.61 | 26.38 | 26.39 | 29,503 | +0.35(+1.34%) |
Jul 11, 2022 | 26.14 | 26.18 | 26.03 | 26.04 | 40,319 | +0.44(+1.72%) |
Jul 08, 2022 | 25.43 | 25.60 | 25.38 | 25.60 | 50,001 | -0.54(-2.07%) |
Jul 07, 2022 | 26.45 | 26.45 | 26.05 | 26.14 | 827,663 | +0.14(+0.54%) |
Jul 06, 2022 | 25.15 | 26.46 | 25.15 | 26.00 | 298,352 | +0.56(+2.20%) |
Jul 05, 2022 | 25.54 | 25.70 | 24.48 | 25.44 | 42,309 | +0.06(+0.24%) |