Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.40 | 26.21 | 25.10 | 25.62 | 815,853 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.06 | 649,981 | -0.64(-2.41%) |
Sep 28, 2022 | 25.79 | 26.85 | 25.62 | 26.70 | 672,938 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.82 | 25.25 | 25.69 | 842,357 | +0.22(+0.85%) |
Sep 26, 2022 | 25.73 | 26.31 | 25.32 | 25.47 | 741,235 | -0.45(-1.75%) |
Sep 23, 2022 | 26.19 | 26.19 | 25.52 | 25.92 | 773,928 | -0.67(-2.52%) |
Sep 22, 2022 | 27.43 | 27.43 | 26.48 | 26.60 | 651,120 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.42 | 27.37 | 27.38 | 805,566 | -0.79(-2.80%) |
Sep 20, 2022 | 28.50 | 28.59 | 27.99 | 28.17 | 390,829 | -0.65(-2.26%) |
Sep 19, 2022 | 28.03 | 28.93 | 28.03 | 28.82 | 476,521 | +0.56(+1.99%) |
Sep 16, 2022 | 28.49 | 28.54 | 28.04 | 28.26 | 556,489 | -0.65(-2.26%) |
Sep 15, 2022 | 29.47 | 29.83 | 28.88 | 28.91 | 497,884 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.71 | 29.10 | 29.47 | 587,764 | +0.05(+0.18%) |
Sep 13, 2022 | 29.37 | 29.91 | 29.20 | 29.41 | 942,298 | -0.85(-2.81%) |
Sep 12, 2022 | 28.95 | 30.36 | 28.95 | 30.27 | 783,690 | +1.39(+4.80%) |
Sep 09, 2022 | 28.37 | 28.93 | 28.37 | 28.88 | 452,109 | +0.81(+2.87%) |
Sep 08, 2022 | 27.37 | 28.10 | 27.15 | 28.07 | 376,735 | +0.39(+1.41%) |
Sep 07, 2022 | 26.98 | 27.76 | 26.91 | 27.68 | 532,074 | +0.65(+2.41%) |
Sep 06, 2022 | 27.21 | 27.42 | 26.89 | 27.03 | 440,748 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.66 | 26.99 | 27.15 | 487,079 | +0.09(+0.33%) |
Sep 01, 2022 | 26.53 | 27.18 | 26.45 | 27.06 | 581,631 | +0.25(+0.95%) |
Aug 31, 2022 | 27.17 | 27.39 | 26.60 | 26.80 | 602,145 | -0.33(-1.20%) |
Aug 30, 2022 | 27.56 | 27.58 | 26.95 | 27.13 | 511,645 | -0.19(-0.70%) |
Aug 29, 2022 | 27.12 | 27.58 | 26.99 | 27.32 | 521,182 | -0.10(-0.36%) |
Aug 26, 2022 | 28.56 | 28.76 | 27.37 | 27.42 | 491,616 | -1.14(-4.00%) |
Aug 25, 2022 | 28.13 | 28.77 | 28.13 | 28.56 | 526,948 | +0.47(+1.68%) |
Aug 24, 2022 | 27.75 | 28.22 | 27.59 | 28.09 | 466,893 | +0.47(+1.70%) |
Aug 23, 2022 | 27.93 | 28.08 | 27.51 | 27.62 | 888,937 | -0.27(-0.96%) |
Aug 22, 2022 | 28.30 | 28.42 | 27.80 | 27.89 | 629,032 | -0.97(-3.35%) |
Aug 19, 2022 | 29.38 | 29.38 | 28.84 | 28.86 | 541,827 | -0.69(-2.33%) |
Aug 18, 2022 | 29.23 | 29.76 | 29.04 | 29.55 | 631,490 | +0.23(+0.79%) |
Aug 17, 2022 | 29.27 | 29.49 | 29.09 | 29.31 | 531,536 | -0.47(-1.56%) |
Aug 16, 2022 | 28.61 | 29.82 | 28.56 | 29.78 | 727,939 | +1.06(+3.68%) |
Aug 15, 2022 | 28.38 | 28.86 | 28.21 | 28.72 | 496,255 | +0.02(+0.06%) |
Aug 12, 2022 | 28.36 | 28.72 | 28.24 | 28.70 | 290,792 | +0.48(+1.71%) |
Aug 11, 2022 | 28.49 | 28.88 | 28.15 | 28.22 | 544,797 | +0.00(+0.00%) |
Aug 10, 2022 | 27.94 | 28.39 | 27.86 | 28.22 | 422,882 | +0.86(+3.14%) |
Aug 09, 2022 | 28.06 | 28.06 | 27.28 | 27.36 | 509,911 | -0.76(-2.70%) |
Aug 08, 2022 | 27.98 | 28.36 | 27.90 | 28.12 | 694,671 | +0.32(+1.16%) |
Aug 05, 2022 | 27.60 | 28.01 | 27.49 | 27.80 | 1,234,676 | +0.09(+0.32%) |
Aug 04, 2022 | 27.27 | 28.65 | 27.09 | 27.71 | 1,430,906 | +1.32(+5.02%) |
Aug 03, 2022 | 26.23 | 26.49 | 25.88 | 26.39 | 976,575 | +0.55(+2.11%) |
Aug 02, 2022 | 26.04 | 26.15 | 25.75 | 25.84 | 779,640 | -0.45(-1.70%) |
Aug 01, 2022 | 26.19 | 26.83 | 26.10 | 26.29 | 784,523 | +0.05(+0.20%) |
Jul 29, 2022 | 25.71 | 26.30 | 25.62 | 26.23 | 605,361 | +0.58(+2.27%) |
Jul 28, 2022 | 25.01 | 25.72 | 24.92 | 25.65 | 507,439 | +0.70(+2.80%) |
Jul 27, 2022 | 24.36 | 25.00 | 24.28 | 24.95 | 615,684 | +0.81(+3.37%) |
Jul 26, 2022 | 25.12 | 25.13 | 24.13 | 24.14 | 790,191 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.41 | 25.56 | 340,299 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.09 | 25.49 | 25.73 | 519,941 | -0.24(-0.93%) |
Jul 21, 2022 | 26.02 | 26.02 | 25.60 | 25.97 | 404,705 | -0.09(-0.34%) |
Jul 20, 2022 | 25.53 | 26.15 | 25.35 | 26.06 | 724,147 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.56 | 24.54 | 25.47 | 607,932 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.68 | 24.13 | 24.27 | 645,158 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.08 | 899,567 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.97 | 23.59 | 1,350,193 | -0.21(-0.87%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.42 | 23.79 | 1,699,080 | -0.15(-0.64%) |
Jul 12, 2022 | 24.16 | 24.21 | 23.52 | 23.94 | 2,678,755 | -0.37(-1.51%) |
Jul 11, 2022 | 24.87 | 24.92 | 24.21 | 24.31 | 1,055,312 | -0.82(-3.28%) |
Jul 08, 2022 | 25.11 | 25.29 | 24.72 | 25.13 | 679,864 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.11 | 24.62 | 25.11 | 1,795,116 | +0.66(+2.71%) |
Jul 06, 2022 | 24.58 | 24.73 | 24.07 | 24.44 | 1,321,740 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.11 | 24.42 | 24.70 | 1,258,083 | -1.15(-4.47%) |