Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.34 | 25.37 | 23.88 | 24.36 | 588,876 | +0.26(+1.08%) |
Sep 29, 2022 | 24.20 | 24.63 | 23.16 | 24.10 | 523,567 | -0.68(-2.74%) |
Sep 28, 2022 | 24.40 | 25.02 | 24.32 | 24.78 | 733,474 | +0.61(+2.52%) |
Sep 27, 2022 | 24.68 | 24.79 | 23.56 | 24.17 | 619,472 | +0.21(+0.88%) |
Sep 26, 2022 | 24.89 | 26.02 | 23.73 | 23.96 | 618,708 | -1.21(-4.81%) |
Sep 23, 2022 | 26.86 | 27.03 | 24.61 | 25.17 | 571,726 | -2.03(-7.46%) |
Sep 22, 2022 | 27.82 | 27.82 | 26.97 | 27.20 | 478,979 | -0.84(-3.00%) |
Sep 21, 2022 | 28.67 | 29.27 | 27.90 | 28.04 | 314,461 | -0.35(-1.23%) |
Sep 20, 2022 | 28.60 | 29.16 | 28.19 | 28.39 | 252,361 | -0.78(-2.67%) |
Sep 19, 2022 | 29.13 | 29.31 | 28.20 | 29.17 | 322,005 | -0.34(-1.15%) |
Sep 16, 2022 | 30.77 | 30.77 | 28.44 | 29.51 | 1,614,777 | -2.30(-7.23%) |
Sep 15, 2022 | 31.90 | 32.98 | 31.64 | 31.81 | 546,449 | -0.43(-1.33%) |
Sep 14, 2022 | 31.09 | 32.27 | 30.75 | 32.24 | 666,422 | +1.16(+3.73%) |
Sep 13, 2022 | 32.01 | 32.67 | 30.09 | 31.08 | 928,507 | -2.88(-8.48%) |
Sep 12, 2022 | 34.51 | 34.58 | 33.19 | 33.96 | 427,745 | -0.40(-1.16%) |
Sep 09, 2022 | 33.75 | 34.94 | 33.60 | 34.36 | 303,936 | +1.34(+4.06%) |
Sep 08, 2022 | 31.21 | 33.30 | 31.11 | 33.02 | 215,784 | +1.19(+3.74%) |
Sep 07, 2022 | 31.16 | 32.01 | 30.31 | 31.83 | 270,336 | +0.99(+3.21%) |
Sep 06, 2022 | 31.22 | 31.26 | 29.84 | 30.84 | 335,447 | -0.12(-0.39%) |
Sep 02, 2022 | 33.06 | 33.08 | 30.23 | 30.96 | 489,721 | -1.29(-4.00%) |
Sep 01, 2022 | 32.02 | 33.13 | 31.16 | 32.25 | 582,147 | -0.41(-1.26%) |
Aug 31, 2022 | 33.36 | 33.77 | 32.36 | 32.66 | 293,336 | -0.36(-1.09%) |
Aug 30, 2022 | 36.35 | 36.97 | 32.64 | 33.02 | 511,088 | -3.00(-8.33%) |
Aug 29, 2022 | 37.02 | 37.31 | 35.90 | 36.02 | 297,062 | -1.63(-4.33%) |
Aug 26, 2022 | 39.99 | 39.99 | 37.27 | 37.65 | 170,693 | -2.26(-5.66%) |
Aug 25, 2022 | 38.45 | 39.99 | 38.10 | 39.91 | 319,190 | +1.91(+5.03%) |
Aug 24, 2022 | 36.04 | 38.10 | 36.04 | 38.00 | 526,440 | +2.00(+5.56%) |
Aug 23, 2022 | 37.07 | 37.07 | 35.72 | 36.00 | 348,731 | -0.86(-2.33%) |
Aug 22, 2022 | 37.89 | 38.48 | 36.59 | 36.86 | 325,127 | -2.00(-5.15%) |
Aug 19, 2022 | 40.84 | 40.90 | 38.73 | 38.86 | 306,380 | -2.50(-6.04%) |
Aug 18, 2022 | 41.09 | 41.70 | 40.35 | 41.36 | 304,286 | +0.52(+1.27%) |
Aug 17, 2022 | 42.99 | 43.81 | 40.05 | 40.84 | 423,893 | -2.66(-6.11%) |
Aug 16, 2022 | 44.41 | 44.90 | 42.31 | 43.50 | 226,450 | -1.51(-3.35%) |
Aug 15, 2022 | 44.76 | 45.33 | 43.86 | 45.01 | 364,426 | +0.01(+0.02%) |
Aug 12, 2022 | 43.91 | 45.36 | 43.64 | 45.00 | 452,020 | +1.40(+3.21%) |
Aug 11, 2022 | 42.09 | 45.32 | 42.09 | 43.60 | 493,684 | +1.97(+4.73%) |
Aug 10, 2022 | 39.93 | 41.77 | 39.52 | 41.63 | 555,753 | +2.83(+7.29%) |
Aug 09, 2022 | 41.77 | 41.77 | 38.69 | 38.80 | 377,786 | -3.29(-7.82%) |
Aug 08, 2022 | 39.39 | 42.56 | 39.02 | 42.09 | 578,090 | +2.69(+6.83%) |
Aug 05, 2022 | 35.88 | 39.48 | 35.01 | 39.40 | 483,255 | +2.47(+6.69%) |
Aug 04, 2022 | 36.95 | 37.77 | 36.58 | 36.93 | 507,063 | +0.04(+0.11%) |
Aug 03, 2022 | 37.33 | 37.69 | 36.75 | 36.89 | 271,193 | +0.14(+0.38%) |
Aug 02, 2022 | 36.46 | 37.57 | 36.46 | 36.75 | 281,670 | -0.20(-0.54%) |
Aug 01, 2022 | 36.74 | 37.93 | 36.41 | 36.95 | 358,314 | -0.25(-0.67%) |
Jul 29, 2022 | 36.99 | 37.38 | 36.57 | 37.20 | 337,358 | -0.05(-0.13%) |
Jul 28, 2022 | 36.37 | 37.40 | 35.37 | 37.25 | 366,141 | +1.05(+2.90%) |
Jul 27, 2022 | 36.63 | 36.96 | 35.77 | 36.20 | 294,505 | +0.19(+0.53%) |
Jul 26, 2022 | 35.60 | 36.28 | 34.83 | 36.01 | 172,778 | +0.11(+0.31%) |
Jul 25, 2022 | 35.96 | 36.86 | 35.34 | 35.90 | 235,318 | -0.38(-1.05%) |
Jul 22, 2022 | 37.68 | 37.68 | 35.48 | 36.28 | 279,094 | -1.15(-3.07%) |
Jul 21, 2022 | 36.32 | 37.48 | 35.37 | 37.43 | 272,479 | +1.13(+3.11%) |
Jul 20, 2022 | 34.00 | 36.54 | 33.82 | 36.30 | 407,306 | +2.43(+7.17%) |
Jul 19, 2022 | 31.98 | 33.97 | 31.68 | 33.87 | 282,504 | +2.44(+7.76%) |
Jul 18, 2022 | 32.33 | 33.29 | 31.36 | 31.43 | 261,149 | -0.25(-0.79%) |
Jul 15, 2022 | 31.65 | 31.95 | 30.48 | 31.68 | 493,707 | +0.34(+1.08%) |
Jul 14, 2022 | 32.75 | 32.75 | 31.16 | 31.34 | 328,363 | -1.66(-5.03%) |
Jul 13, 2022 | 33.72 | 34.65 | 32.89 | 33.00 | 406,410 | -1.45(-4.21%) |
Jul 12, 2022 | 34.78 | 34.98 | 33.82 | 34.45 | 285,072 | -0.05(-0.14%) |
Jul 11, 2022 | 35.71 | 36.28 | 34.37 | 34.50 | 337,421 | -1.84(-5.06%) |
Jul 08, 2022 | 34.69 | 36.92 | 34.69 | 36.34 | 365,126 | +1.16(+3.30%) |
Jul 07, 2022 | 34.01 | 35.41 | 33.54 | 35.18 | 405,594 | +1.07(+3.14%) |
Jul 06, 2022 | 33.92 | 34.53 | 32.80 | 34.11 | 454,523 | +0.14(+0.41%) |
Jul 05, 2022 | 31.16 | 34.10 | 30.94 | 33.97 | 475,920 | +2.43(+7.70%) |