Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.75 | 27.16 | 26.75 | 26.87 | 63,930 | -0.08(-0.31%) |
Sep 29, 2022 | 27.02 | 27.10 | 26.59 | 26.95 | 103,801 | -0.41(-1.48%) |
Sep 28, 2022 | 26.78 | 27.48 | 26.69 | 27.36 | 83,121 | +0.72(+2.72%) |
Sep 27, 2022 | 26.86 | 27.00 | 26.32 | 26.63 | 84,508 | +0.05(+0.18%) |
Sep 26, 2022 | 26.77 | 26.96 | 26.43 | 26.58 | 78,128 | -0.37(-1.36%) |
Sep 23, 2022 | 27.31 | 27.31 | 26.71 | 26.95 | 354,575 | -1.03(-3.68%) |
Sep 22, 2022 | 28.18 | 28.34 | 27.86 | 27.98 | 125,306 | -0.25(-0.89%) |
Sep 21, 2022 | 28.60 | 28.75 | 28.21 | 28.23 | 129,340 | -0.33(-1.15%) |
Sep 20, 2022 | 28.63 | 28.74 | 28.37 | 28.56 | 166,493 | -0.52(-1.79%) |
Sep 19, 2022 | 28.59 | 29.13 | 28.59 | 29.08 | 41,712 | +0.11(+0.37%) |
Sep 16, 2022 | 28.76 | 29.12 | 28.74 | 28.97 | 117,289 | -0.30(-1.02%) |
Sep 15, 2022 | 29.45 | 29.60 | 29.19 | 29.27 | 25,414 | -0.39(-1.33%) |
Sep 14, 2022 | 29.77 | 29.88 | 29.51 | 29.67 | 93,868 | +0.10(+0.33%) |
Sep 13, 2022 | 30.19 | 30.28 | 29.54 | 29.57 | 40,041 | -1.25(-4.06%) |
Sep 12, 2022 | 30.93 | 31.06 | 30.79 | 30.82 | 50,962 | +0.38(+1.23%) |
Sep 09, 2022 | 30.11 | 30.50 | 30.11 | 30.45 | 51,063 | +0.98(+3.33%) |
Sep 08, 2022 | 29.11 | 29.53 | 29.00 | 29.46 | 871,236 | +0.11(+0.36%) |
Sep 07, 2022 | 28.89 | 29.45 | 28.76 | 29.36 | 89,235 | +0.23(+0.79%) |
Sep 06, 2022 | 29.30 | 29.37 | 29.02 | 29.13 | 78,107 | -0.01(-0.03%) |
Sep 02, 2022 | 29.55 | 29.78 | 29.05 | 29.14 | 45,505 | -0.23(-0.79%) |
Sep 01, 2022 | 29.45 | 29.58 | 29.09 | 29.37 | 97,556 | -0.66(-2.18%) |
Aug 31, 2022 | 30.27 | 30.27 | 29.95 | 30.02 | 99,788 | -0.17(-0.57%) |
Aug 30, 2022 | 30.76 | 30.76 | 30.10 | 30.20 | 285,170 | -0.37(-1.20%) |
Aug 29, 2022 | 30.82 | 30.95 | 30.50 | 30.56 | 648,691 | -0.44(-1.43%) |
Aug 26, 2022 | 31.97 | 32.08 | 30.96 | 31.01 | 29,295 | -0.91(-2.87%) |
Aug 25, 2022 | 31.52 | 31.95 | 31.52 | 31.92 | 31,871 | +0.49(+1.56%) |
Aug 24, 2022 | 31.34 | 31.59 | 31.31 | 31.43 | 47,377 | -0.06(-0.18%) |
Aug 23, 2022 | 31.30 | 31.59 | 31.30 | 31.49 | 26,841 | +0.20(+0.65%) |
Aug 22, 2022 | 31.54 | 31.54 | 31.22 | 31.28 | 33,604 | -0.50(-1.58%) |
Aug 19, 2022 | 32.01 | 32.01 | 31.68 | 31.79 | 113,530 | -0.47(-1.47%) |
Aug 18, 2022 | 32.33 | 32.35 | 32.12 | 32.26 | 64,818 | -0.09(-0.29%) |
Aug 17, 2022 | 32.34 | 32.48 | 32.16 | 32.35 | 71,834 | -0.28(-0.86%) |
Aug 16, 2022 | 32.49 | 32.74 | 32.44 | 32.63 | 48,390 | +0.14(+0.44%) |
Aug 15, 2022 | 32.41 | 32.51 | 32.32 | 32.49 | 58,467 | -0.30(-0.93%) |
Aug 12, 2022 | 32.51 | 32.83 | 32.41 | 32.79 | 36,566 | +0.13(+0.40%) |
Aug 11, 2022 | 32.84 | 33.00 | 32.61 | 32.66 | 36,969 | +0.06(+0.17%) |
Aug 10, 2022 | 32.43 | 32.68 | 32.33 | 32.61 | 59,746 | +0.90(+2.83%) |
Aug 09, 2022 | 31.95 | 31.95 | 31.66 | 31.71 | 46,469 | -0.27(-0.84%) |
Aug 08, 2022 | 32.08 | 32.24 | 31.91 | 31.98 | 59,710 | +0.05(+0.15%) |
Aug 05, 2022 | 31.73 | 31.95 | 31.69 | 31.93 | 30,831 | -0.15(-0.48%) |
Aug 04, 2022 | 31.99 | 32.17 | 31.97 | 32.08 | 744,614 | +0.30(+0.94%) |
Aug 03, 2022 | 31.96 | 31.96 | 31.61 | 31.79 | 35,051 | -0.04(-0.12%) |
Aug 02, 2022 | 32.06 | 32.12 | 31.80 | 31.82 | 47,385 | -0.52(-1.61%) |
Aug 01, 2022 | 32.32 | 32.55 | 32.15 | 32.34 | 90,164 | -0.11(-0.33%) |
Jul 29, 2022 | 32.14 | 32.49 | 32.09 | 32.45 | 47,051 | +0.47(+1.48%) |
Jul 28, 2022 | 31.70 | 32.01 | 31.50 | 31.98 | 120,809 | +0.58(+1.84%) |
Jul 27, 2022 | 30.97 | 31.48 | 30.90 | 31.40 | 96,360 | +0.74(+2.42%) |
Jul 26, 2022 | 30.96 | 30.96 | 30.60 | 30.66 | 135,999 | -0.51(-1.64%) |
Jul 25, 2022 | 31.24 | 31.24 | 30.98 | 31.17 | 28,016 | +0.39(+1.25%) |
Jul 22, 2022 | 31.13 | 31.21 | 30.73 | 30.78 | 82,827 | -0.12(-0.37%) |
Jul 21, 2022 | 30.50 | 30.96 | 30.50 | 30.90 | 139,218 | +0.47(+1.55%) |
Jul 20, 2022 | 30.59 | 30.63 | 30.30 | 30.43 | 33,641 | -0.11(-0.35%) |
Jul 19, 2022 | 30.24 | 30.58 | 30.24 | 30.53 | 49,689 | +0.64(+2.13%) |
Jul 18, 2022 | 30.11 | 30.30 | 29.84 | 29.90 | 60,009 | +0.31(+1.06%) |
Jul 15, 2022 | 29.38 | 29.62 | 29.28 | 29.58 | 65,590 | +0.46(+1.57%) |
Jul 14, 2022 | 28.94 | 29.24 | 28.70 | 29.13 | 55,582 | -0.37(-1.24%) |
Jul 13, 2022 | 29.12 | 29.63 | 29.04 | 29.49 | 49,331 | +0.15(+0.53%) |
Jul 12, 2022 | 29.45 | 29.65 | 29.28 | 29.34 | 91,988 | -0.15(-0.52%) |
Jul 11, 2022 | 29.62 | 29.70 | 29.44 | 29.49 | 61,467 | -0.73(-2.42%) |
Jul 08, 2022 | 30.14 | 30.30 | 29.93 | 30.23 | 87,733 | -0.02(-0.06%) |
Jul 07, 2022 | 30.04 | 30.27 | 30.04 | 30.24 | 272,123 | +0.66(+2.21%) |
Jul 06, 2022 | 29.47 | 29.65 | 29.25 | 29.59 | 62,623 | +0.13(+0.46%) |
Jul 05, 2022 | 29.11 | 29.45 | 28.97 | 29.45 | 94,223 | -0.71(-2.36%) |