Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.54 | 26.27 | 25.37 | 25.37 | 37,038 | -0.24(-0.94%) |
Sep 29, 2022 | 25.83 | 25.86 | 25.28 | 25.61 | 88,141 | -0.76(-2.88%) |
Sep 28, 2022 | 25.66 | 26.45 | 25.48 | 26.37 | 60,988 | +0.81(+3.17%) |
Sep 27, 2022 | 25.75 | 26.10 | 25.29 | 25.56 | 103,408 | +0.25(+0.99%) |
Sep 26, 2022 | 25.35 | 25.98 | 25.26 | 25.31 | 47,226 | -0.08(-0.32%) |
Sep 23, 2022 | 25.53 | 25.75 | 25.03 | 25.39 | 169,610 | -0.58(-2.23%) |
Sep 22, 2022 | 26.60 | 26.71 | 25.90 | 25.97 | 90,190 | -0.73(-2.73%) |
Sep 21, 2022 | 27.21 | 27.68 | 26.67 | 26.70 | 52,057 | -0.47(-1.73%) |
Sep 20, 2022 | 27.35 | 27.58 | 27.05 | 27.17 | 39,351 | -0.51(-1.86%) |
Sep 19, 2022 | 27.17 | 27.73 | 27.17 | 27.68 | 233,203 | +0.15(+0.56%) |
Sep 16, 2022 | 27.87 | 27.87 | 27.31 | 27.53 | 24,924 | -0.93(-3.27%) |
Sep 15, 2022 | 28.51 | 29.05 | 28.37 | 28.46 | 14,609 | -0.40(-1.39%) |
Sep 14, 2022 | 28.62 | 28.86 | 28.29 | 28.86 | 22,320 | +0.30(+1.05%) |
Sep 13, 2022 | 28.94 | 29.02 | 28.48 | 28.56 | 114,103 | -1.80(-5.93%) |
Sep 12, 2022 | 29.85 | 30.39 | 29.85 | 30.36 | 20,907 | +0.74(+2.50%) |
Sep 09, 2022 | 28.92 | 29.65 | 28.92 | 29.62 | 26,702 | +1.18(+4.15%) |
Sep 08, 2022 | 27.70 | 28.48 | 27.69 | 28.44 | 12,993 | +0.39(+1.39%) |
Sep 07, 2022 | 27.30 | 28.06 | 27.23 | 28.05 | 30,453 | +0.69(+2.52%) |
Sep 06, 2022 | 27.73 | 27.73 | 27.17 | 27.36 | 13,279 | -0.38(-1.35%) |
Sep 02, 2022 | 28.35 | 28.54 | 27.64 | 27.73 | 23,762 | -0.27(-0.95%) |
Sep 01, 2022 | 28.11 | 28.25 | 27.33 | 28.00 | 32,888 | -0.82(-2.85%) |
Aug 31, 2022 | 29.34 | 29.57 | 28.75 | 28.82 | 36,734 | -0.03(-0.10%) |
Aug 30, 2022 | 29.31 | 29.31 | 28.51 | 28.85 | 35,243 | -0.20(-0.69%) |
Aug 29, 2022 | 29.09 | 29.64 | 29.01 | 29.05 | 59,493 | -0.34(-1.16%) |
Aug 26, 2022 | 30.79 | 30.80 | 29.35 | 29.39 | 26,287 | -1.27(-4.14%) |
Aug 25, 2022 | 30.18 | 30.66 | 29.99 | 30.66 | 29,105 | +0.99(+3.34%) |
Aug 24, 2022 | 29.27 | 30.03 | 29.26 | 29.67 | 17,204 | +0.27(+0.92%) |
Aug 23, 2022 | 29.40 | 29.93 | 29.26 | 29.40 | 28,714 | +0.06(+0.20%) |
Aug 22, 2022 | 29.56 | 29.79 | 29.17 | 29.34 | 20,156 | -0.87(-2.88%) |
Aug 19, 2022 | 30.88 | 30.88 | 30.06 | 30.21 | 13,509 | -0.95(-3.05%) |
Aug 18, 2022 | 31.25 | 31.28 | 30.89 | 31.16 | 17,082 | -0.18(-0.57%) |
Aug 17, 2022 | 31.61 | 31.64 | 31.10 | 31.34 | 23,686 | -0.80(-2.49%) |
Aug 16, 2022 | 32.17 | 32.33 | 31.54 | 32.14 | 47,196 | -0.22(-0.68%) |
Aug 15, 2022 | 32.08 | 32.52 | 32.05 | 32.36 | 25,354 | +0.12(+0.37%) |
Aug 12, 2022 | 31.80 | 32.24 | 31.61 | 32.24 | 29,893 | +0.59(+1.86%) |
Aug 11, 2022 | 32.70 | 33.07 | 31.55 | 31.65 | 40,996 | -0.50(-1.56%) |
Aug 10, 2022 | 31.64 | 32.20 | 31.64 | 32.15 | 28,889 | +1.50(+4.89%) |
Aug 09, 2022 | 31.11 | 31.11 | 30.39 | 30.65 | 25,793 | -0.86(-2.74%) |
Aug 08, 2022 | 31.42 | 32.27 | 31.42 | 31.51 | 19,886 | +0.23(+0.75%) |
Aug 05, 2022 | 30.37 | 31.49 | 30.37 | 31.28 | 17,837 | +0.22(+0.71%) |
Aug 04, 2022 | 30.88 | 31.16 | 30.57 | 31.06 | 24,330 | +0.24(+0.78%) |
Aug 03, 2022 | 29.80 | 30.87 | 29.80 | 30.82 | 45,591 | +1.31(+4.44%) |
Aug 02, 2022 | 28.77 | 29.80 | 28.65 | 29.51 | 21,964 | +0.46(+1.58%) |
Aug 01, 2022 | 28.68 | 29.44 | 28.29 | 29.05 | 26,705 | +0.14(+0.48%) |
Jul 29, 2022 | 28.68 | 28.93 | 28.28 | 28.91 | 79,037 | +0.18(+0.63%) |
Jul 28, 2022 | 28.43 | 28.73 | 27.86 | 28.73 | 32,053 | +0.18(+0.63%) |
Jul 27, 2022 | 27.73 | 28.66 | 27.69 | 28.55 | 32,123 | +1.50(+5.55%) |
Jul 26, 2022 | 27.83 | 27.83 | 26.96 | 27.05 | 17,178 | -1.23(-4.35%) |
Jul 25, 2022 | 28.69 | 28.69 | 28.08 | 28.28 | 28,938 | -0.35(-1.22%) |
Jul 22, 2022 | 29.75 | 29.84 | 28.45 | 28.63 | 27,072 | -1.29(-4.31%) |
Jul 21, 2022 | 29.61 | 29.96 | 29.24 | 29.92 | 23,242 | +0.42(+1.42%) |
Jul 20, 2022 | 28.43 | 29.62 | 28.43 | 29.50 | 38,115 | +1.30(+4.61%) |
Jul 19, 2022 | 27.99 | 28.24 | 27.44 | 28.20 | 15,974 | +0.71(+2.58%) |
Jul 18, 2022 | 27.80 | 28.31 | 27.47 | 27.49 | 35,009 | +0.25(+0.92%) |
Jul 15, 2022 | 27.03 | 27.34 | 26.66 | 27.24 | 34,164 | +0.51(+1.93%) |
Jul 14, 2022 | 26.97 | 27.00 | 26.50 | 26.73 | 21,061 | -0.63(-2.32%) |
Jul 13, 2022 | 26.70 | 27.71 | 26.66 | 27.36 | 10,330 | -0.06(-0.22%) |
Jul 12, 2022 | 28.22 | 28.56 | 27.28 | 27.42 | 30,442 | -0.73(-2.59%) |
Jul 11, 2022 | 28.90 | 28.90 | 28.01 | 28.15 | 43,707 | -1.24(-4.22%) |
Jul 08, 2022 | 29.06 | 29.84 | 28.90 | 29.39 | 39,429 | -0.22(-0.74%) |
Jul 07, 2022 | 28.83 | 29.62 | 28.77 | 29.61 | 46,524 | +0.93(+3.26%) |
Jul 06, 2022 | 29.07 | 29.12 | 28.44 | 28.68 | 15,083 | -0.38(-1.32%) |
Jul 05, 2022 | 27.15 | 29.06 | 26.97 | 29.06 | 64,419 | +1.35(+4.87%) |