Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.01 | 29.94 | 26.80 | 28.53 | 984,373 | +1.38(+5.08%) |
Sep 29, 2022 | 27.01 | 27.15 | 26.12 | 27.15 | 1,091,677 | +0.08(+0.30%) |
Sep 28, 2022 | 25.82 | 27.33 | 25.34 | 27.07 | 742,769 | +1.61(+6.32%) |
Sep 27, 2022 | 24.83 | 25.67 | 24.58 | 25.46 | 596,268 | +1.36(+5.64%) |
Sep 26, 2022 | 24.98 | 25.99 | 24.07 | 24.10 | 695,189 | -0.90(-3.60%) |
Sep 23, 2022 | 25.95 | 26.24 | 23.94 | 25.00 | 891,207 | -1.15(-4.40%) |
Sep 22, 2022 | 25.81 | 26.50 | 24.88 | 26.15 | 728,663 | +0.08(+0.31%) |
Sep 21, 2022 | 26.97 | 27.58 | 25.84 | 26.07 | 722,508 | -0.73(-2.72%) |
Sep 20, 2022 | 27.19 | 27.68 | 25.89 | 26.80 | 1,235,429 | -0.72(-2.62%) |
Sep 19, 2022 | 27.76 | 27.93 | 26.55 | 27.52 | 1,117,096 | -0.58(-2.06%) |
Sep 16, 2022 | 29.51 | 29.98 | 27.83 | 28.10 | 2,105,316 | -2.32(-7.63%) |
Sep 15, 2022 | 29.55 | 31.29 | 29.55 | 30.42 | 799,097 | +0.42(+1.40%) |
Sep 14, 2022 | 29.18 | 30.48 | 28.09 | 30.00 | 965,605 | +0.82(+2.81%) |
Sep 13, 2022 | 30.71 | 31.19 | 28.35 | 29.18 | 1,389,212 | -2.80(-8.76%) |
Sep 12, 2022 | 29.95 | 33.52 | 28.87 | 31.98 | 2,593,746 | +3.63(+12.80%) |
Sep 09, 2022 | 28.17 | 29.43 | 27.83 | 28.35 | 590,442 | +0.12(+0.43%) |
Sep 08, 2022 | 27.71 | 30.43 | 27.71 | 28.23 | 1,363,484 | +0.36(+1.29%) |
Sep 07, 2022 | 25.91 | 30.00 | 25.65 | 27.87 | 1,644,291 | +1.86(+7.15%) |
Sep 06, 2022 | 26.99 | 28.05 | 25.74 | 26.01 | 589,200 | -1.03(-3.81%) |
Sep 02, 2022 | 27.86 | 28.88 | 26.90 | 27.04 | 765,720 | -0.28(-1.02%) |
Sep 01, 2022 | 27.46 | 27.46 | 25.73 | 27.32 | 1,015,799 | -0.45(-1.62%) |
Aug 31, 2022 | 27.39 | 28.08 | 27.10 | 27.77 | 520,508 | +0.94(+3.50%) |
Aug 30, 2022 | 27.10 | 27.27 | 26.23 | 26.83 | 609,510 | +0.13(+0.49%) |
Aug 29, 2022 | 27.00 | 27.54 | 26.39 | 26.70 | 620,186 | -0.40(-1.48%) |
Aug 26, 2022 | 27.59 | 28.27 | 26.44 | 27.10 | 1,007,090 | -0.52(-1.88%) |
Aug 25, 2022 | 27.66 | 28.21 | 26.75 | 27.62 | 403,833 | +0.23(+0.84%) |
Aug 24, 2022 | 26.84 | 27.99 | 26.39 | 27.39 | 449,048 | +0.60(+2.24%) |
Aug 23, 2022 | 25.57 | 27.36 | 24.80 | 26.79 | 1,095,031 | +1.51(+5.97%) |
Aug 22, 2022 | 24.66 | 25.63 | 24.51 | 25.28 | 794,785 | +0.19(+0.76%) |
Aug 19, 2022 | 26.83 | 27.50 | 24.33 | 25.09 | 1,226,007 | -2.37(-8.63%) |
Aug 18, 2022 | 28.42 | 28.43 | 26.96 | 27.46 | 677,199 | -1.04(-3.65%) |
Aug 17, 2022 | 29.71 | 30.06 | 27.91 | 28.50 | 569,796 | -1.65(-5.47%) |
Aug 16, 2022 | 30.63 | 30.63 | 29.08 | 30.15 | 495,672 | -0.37(-1.21%) |
Aug 15, 2022 | 28.75 | 30.56 | 28.32 | 30.52 | 627,291 | +1.33(+4.56%) |
Aug 12, 2022 | 28.35 | 30.64 | 27.91 | 29.19 | 945,091 | +0.93(+3.29%) |
Aug 11, 2022 | 29.89 | 31.00 | 28.05 | 28.26 | 3,572,882 | -1.23(-4.17%) |
Aug 10, 2022 | 36.50 | 37.05 | 27.17 | 29.49 | 2,631,237 | -6.51(-18.08%) |
Aug 09, 2022 | 38.66 | 39.41 | 35.87 | 36.00 | 1,071,834 | -3.66(-9.23%) |
Aug 08, 2022 | 37.23 | 39.78 | 37.04 | 39.66 | 1,565,000 | +2.80(+7.60%) |
Aug 05, 2022 | 33.83 | 37.05 | 32.95 | 36.86 | 1,173,137 | +2.47(+7.18%) |
Aug 04, 2022 | 30.73 | 34.82 | 30.73 | 34.39 | 775,817 | +3.35(+10.79%) |
Aug 03, 2022 | 29.14 | 31.97 | 29.14 | 31.04 | 596,904 | +2.22(+7.70%) |
Aug 02, 2022 | 27.86 | 29.24 | 27.86 | 28.82 | 537,006 | +0.76(+2.71%) |
Aug 01, 2022 | 29.47 | 29.77 | 27.88 | 28.06 | 654,081 | -1.82(-6.09%) |
Jul 29, 2022 | 29.79 | 30.57 | 28.24 | 29.88 | 442,189 | +0.05(+0.17%) |
Jul 28, 2022 | 29.97 | 30.31 | 28.41 | 29.83 | 432,916 | +0.04(+0.13%) |
Jul 27, 2022 | 28.94 | 29.95 | 27.89 | 29.79 | 623,512 | +1.35(+4.75%) |
Jul 26, 2022 | 27.96 | 29.09 | 26.76 | 28.44 | 676,233 | +0.69(+2.49%) |
Jul 25, 2022 | 28.55 | 28.63 | 27.37 | 27.75 | 539,513 | -0.52(-1.84%) |
Jul 22, 2022 | 30.60 | 30.60 | 28.13 | 28.27 | 465,273 | -2.11(-6.95%) |
Jul 21, 2022 | 30.95 | 31.51 | 30.00 | 30.38 | 794,748 | -0.49(-1.59%) |
Jul 20, 2022 | 30.70 | 32.48 | 29.78 | 30.87 | 587,959 | +0.13(+0.42%) |
Jul 19, 2022 | 28.82 | 30.83 | 28.65 | 30.74 | 556,424 | +2.27(+7.97%) |
Jul 18, 2022 | 30.50 | 31.41 | 28.36 | 28.47 | 586,421 | -1.07(-3.62%) |
Jul 15, 2022 | 29.49 | 29.77 | 28.25 | 29.54 | 518,355 | +0.61(+2.11%) |
Jul 14, 2022 | 28.60 | 29.81 | 28.43 | 28.93 | 428,985 | -0.04(-0.14%) |
Jul 13, 2022 | 27.80 | 30.22 | 26.68 | 28.97 | 700,827 | +0.10(+0.35%) |
Jul 12, 2022 | 27.60 | 29.13 | 26.01 | 28.87 | 787,503 | +1.61(+5.91%) |
Jul 11, 2022 | 28.41 | 29.06 | 26.75 | 27.26 | 740,450 | -1.89(-6.48%) |
Jul 08, 2022 | 28.40 | 29.34 | 28.12 | 29.15 | 859,028 | +0.52(+1.82%) |
Jul 07, 2022 | 27.82 | 29.10 | 27.59 | 28.63 | 766,902 | +0.77(+2.76%) |
Jul 06, 2022 | 28.13 | 29.00 | 27.32 | 27.86 | 718,973 | +0.40(+1.46%) |
Jul 05, 2022 | 26.16 | 28.10 | 25.70 | 27.46 | 1,155,522 | +0.94(+3.54%) |