Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.36 | 24.57 | 23.99 | 24.05 | 31,032 | -0.32(-1.32%) |
Sep 29, 2022 | 24.69 | 24.69 | 24.18 | 24.37 | 42,957 | -0.55(-2.22%) |
Sep 28, 2022 | 24.56 | 25.07 | 24.45 | 24.93 | 14,728 | +0.48(+1.97%) |
Sep 27, 2022 | 24.79 | 24.94 | 24.36 | 24.45 | 45,352 | -0.13(-0.54%) |
Sep 26, 2022 | 24.68 | 24.92 | 24.47 | 24.58 | 32,033 | -0.11(-0.43%) |
Sep 23, 2022 | 24.91 | 24.91 | 24.44 | 24.68 | 30,311 | -0.41(-1.62%) |
Sep 22, 2022 | 25.23 | 25.31 | 25.01 | 25.09 | 29,051 | -0.22(-0.86%) |
Sep 21, 2022 | 25.73 | 26.02 | 25.31 | 25.31 | 104,836 | -0.35(-1.37%) |
Sep 20, 2022 | 25.71 | 25.79 | 25.50 | 25.66 | 36,768 | -0.27(-1.02%) |
Sep 19, 2022 | 25.51 | 25.92 | 25.49 | 25.92 | 42,874 | +0.17(+0.67%) |
Sep 16, 2022 | 25.68 | 25.76 | 25.51 | 25.75 | 35,429 | -0.16(-0.62%) |
Sep 15, 2022 | 26.25 | 26.25 | 25.82 | 25.91 | 34,810 | -0.43(-1.62%) |
Sep 14, 2022 | 26.32 | 26.39 | 26.11 | 26.34 | 21,956 | +0.18(+0.68%) |
Sep 13, 2022 | 27.02 | 27.02 | 26.13 | 26.16 | 51,431 | -1.27(-4.62%) |
Sep 12, 2022 | 27.25 | 27.48 | 27.25 | 27.43 | 29,910 | +0.29(+1.08%) |
Sep 09, 2022 | 26.80 | 27.19 | 26.80 | 27.13 | 30,853 | +0.49(+1.82%) |
Sep 08, 2022 | 26.41 | 26.72 | 26.31 | 26.65 | 23,803 | +0.11(+0.43%) |
Sep 07, 2022 | 26.13 | 26.56 | 26.07 | 26.53 | 43,045 | +0.50(+1.93%) |
Sep 06, 2022 | 26.28 | 26.29 | 25.92 | 26.03 | 51,343 | -0.11(-0.42%) |
Sep 02, 2022 | 26.77 | 26.82 | 26.05 | 26.14 | 12,966 | -0.36(-1.37%) |
Sep 01, 2022 | 26.39 | 26.50 | 26.04 | 26.50 | 23,272 | +0.06(+0.22%) |
Aug 31, 2022 | 26.86 | 26.86 | 26.43 | 26.45 | 96,435 | -0.20(-0.74%) |
Aug 30, 2022 | 27.08 | 27.08 | 26.48 | 26.64 | 25,188 | -0.32(-1.20%) |
Aug 29, 2022 | 27.08 | 27.17 | 26.91 | 26.97 | 60,006 | -0.25(-0.90%) |
Aug 26, 2022 | 28.20 | 28.26 | 27.21 | 27.21 | 45,138 | -1.00(-3.53%) |
Aug 25, 2022 | 27.96 | 28.21 | 27.91 | 28.21 | 21,542 | +0.35(+1.27%) |
Aug 24, 2022 | 27.77 | 27.93 | 27.75 | 27.85 | 19,278 | +0.05(+0.18%) |
Aug 23, 2022 | 27.84 | 28.00 | 27.80 | 27.81 | 46,418 | -0.07(-0.25%) |
Aug 22, 2022 | 28.21 | 28.21 | 27.79 | 27.87 | 23,333 | -0.60(-2.10%) |
Aug 19, 2022 | 28.74 | 28.74 | 28.44 | 28.47 | 17,296 | -0.38(-1.33%) |
Aug 18, 2022 | 28.85 | 28.91 | 28.77 | 28.86 | 7,381 | +0.07(+0.24%) |
Aug 17, 2022 | 28.81 | 28.98 | 28.64 | 28.79 | 13,286 | -0.20(-0.68%) |
Aug 16, 2022 | 28.94 | 29.06 | 28.82 | 28.98 | 17,693 | -0.00(-0.00%) |
Aug 15, 2022 | 28.77 | 29.02 | 28.75 | 28.98 | 54,348 | +0.16(+0.55%) |
Aug 12, 2022 | 28.50 | 28.83 | 28.41 | 28.83 | 19,807 | +0.51(+1.78%) |
Aug 11, 2022 | 28.51 | 28.69 | 28.30 | 28.32 | 21,649 | -0.10(-0.36%) |
Aug 10, 2022 | 28.47 | 28.47 | 28.18 | 28.42 | 28,478 | +0.67(+2.42%) |
Aug 09, 2022 | 27.97 | 27.97 | 27.69 | 27.75 | 28,485 | -0.22(-0.78%) |
Aug 08, 2022 | 28.18 | 28.28 | 27.95 | 27.97 | 14,467 | -0.08(-0.28%) |
Aug 05, 2022 | 27.91 | 28.11 | 27.90 | 28.05 | 27,901 | -0.10(-0.37%) |
Aug 04, 2022 | 28.25 | 28.25 | 27.98 | 28.15 | 16,153 | -0.01(-0.02%) |
Aug 03, 2022 | 27.97 | 28.21 | 27.86 | 28.16 | 18,368 | +0.49(+1.79%) |
Aug 02, 2022 | 27.77 | 27.97 | 27.65 | 27.67 | 29,846 | -0.18(-0.64%) |
Aug 01, 2022 | 27.91 | 28.04 | 27.67 | 27.84 | 34,941 | -0.09(-0.32%) |
Jul 29, 2022 | 27.53 | 27.95 | 27.53 | 27.93 | 15,031 | +0.42(+1.54%) |
Jul 28, 2022 | 27.00 | 27.56 | 26.97 | 27.51 | 29,111 | +0.34(+1.26%) |
Jul 27, 2022 | 26.67 | 27.29 | 26.61 | 27.17 | 79,685 | +0.86(+3.28%) |
Jul 26, 2022 | 26.55 | 26.61 | 26.23 | 26.31 | 11,666 | -0.30(-1.13%) |
Jul 25, 2022 | 26.71 | 26.71 | 26.47 | 26.61 | 7,993 | -0.02(-0.07%) |
Jul 22, 2022 | 27.02 | 27.03 | 26.54 | 26.62 | 14,177 | -0.41(-1.52%) |
Jul 21, 2022 | 26.63 | 27.03 | 26.63 | 27.03 | 19,103 | +0.40(+1.51%) |
Jul 20, 2022 | 26.43 | 26.74 | 26.43 | 26.63 | 31,748 | +0.19(+0.73%) |
Jul 19, 2022 | 25.99 | 26.44 | 25.91 | 26.44 | 31,303 | +0.73(+2.85%) |
Jul 18, 2022 | 26.19 | 26.24 | 25.64 | 25.71 | 10,181 | -0.24(-0.91%) |
Jul 15, 2022 | 25.81 | 25.94 | 25.81 | 25.94 | 7,814 | +0.37(+1.44%) |
Jul 14, 2022 | 25.33 | 25.57 | 25.01 | 25.57 | 9,864 | +0.01(+0.02%) |
Jul 13, 2022 | 25.33 | 25.70 | 25.22 | 25.57 | 10,310 | -0.06(-0.24%) |
Jul 12, 2022 | 25.90 | 26.07 | 25.50 | 25.63 | 11,450 | -0.29(-1.14%) |
Jul 11, 2022 | 26.19 | 26.19 | 25.91 | 25.93 | 12,355 | -0.35(-1.34%) |
Jul 08, 2022 | 26.20 | 26.39 | 26.10 | 26.28 | 14,790 | -0.03(-0.11%) |
Jul 07, 2022 | 26.02 | 26.31 | 26.00 | 26.31 | 10,530 | +0.50(+1.94%) |
Jul 06, 2022 | 25.60 | 25.99 | 25.60 | 25.81 | 15,889 | +0.14(+0.53%) |
Jul 05, 2022 | 25.25 | 25.70 | 25.09 | 25.67 | 25,029 | +0.19(+0.73%) |