Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.10 | 25.29 | 24.10 | 24.52 | 3,874 | -0.10(-0.39%) |
Sep 29, 2022 | 24.45 | 24.89 | 24.31 | 24.62 | 3,307 | +0.19(+0.79%) |
Sep 28, 2022 | 23.25 | 24.57 | 23.25 | 24.43 | 8,402 | +0.36(+1.50%) |
Sep 27, 2022 | 23.35 | 24.97 | 23.35 | 24.07 | 7,052 | +0.67(+2.85%) |
Sep 26, 2022 | 23.35 | 24.24 | 23.35 | 23.40 | 23,735 | -0.60(-2.50%) |
Sep 23, 2022 | 25.51 | 25.51 | 24.00 | 24.00 | 36,985 | -1.92(-7.41%) |
Sep 22, 2022 | 26.30 | 26.39 | 25.92 | 25.92 | 2,096 | -0.18(-0.69%) |
Sep 21, 2022 | 26.59 | 26.59 | 26.03 | 26.10 | 2,203 | -0.50(-1.88%) |
Sep 20, 2022 | 25.72 | 26.60 | 25.72 | 26.60 | 5,018 | +0.56(+2.15%) |
Sep 19, 2022 | 26.49 | 26.49 | 26.04 | 26.04 | 1,103 | -0.26(-0.99%) |
Sep 16, 2022 | 26.50 | 26.50 | 26.13 | 26.30 | 7,200 | -0.30(-1.13%) |
Sep 15, 2022 | 25.85 | 27.07 | 25.85 | 26.60 | 1,349 | -0.62(-2.30%) |
Sep 14, 2022 | 27.64 | 27.64 | 26.80 | 27.23 | 14,379 | +0.14(+0.51%) |
Sep 13, 2022 | 26.61 | 27.09 | 26.04 | 27.09 | 2,891 | +0.25(+0.92%) |
Sep 12, 2022 | 26.68 | 27.45 | 26.68 | 26.84 | 8,357 | +0.44(+1.68%) |
Sep 09, 2022 | 25.91 | 27.45 | 25.91 | 26.40 | 1,402 | +0.30(+1.13%) |
Sep 08, 2022 | 25.99 | 26.14 | 25.60 | 26.10 | 5,671 | +0.21(+0.81%) |
Sep 07, 2022 | 25.75 | 25.89 | 25.60 | 25.89 | 3,385 | -0.20(-0.76%) |
Sep 06, 2022 | 25.90 | 26.90 | 25.90 | 26.09 | 4,451 | -0.34(-1.27%) |
Sep 02, 2022 | 27.69 | 27.69 | 26.43 | 26.43 | 92,250 | +0.73(+2.82%) |
Sep 01, 2022 | 25.65 | 26.32 | 25.65 | 25.70 | 3,050 | -0.65(-2.47%) |
Aug 31, 2022 | 25.96 | 26.80 | 25.96 | 26.35 | 17,839 | -0.35(-1.31%) |
Aug 30, 2022 | 26.45 | 27.45 | 26.45 | 26.70 | 4,002 | -1.15(-4.13%) |
Aug 29, 2022 | 27.28 | 27.85 | 27.28 | 27.85 | 6,697 | +0.35(+1.27%) |
Aug 26, 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 1,140 | +0.35(+1.29%) |
Aug 25, 2022 | 26.70 | 27.74 | 26.70 | 27.15 | 2,209 | -0.19(-0.68%) |
Aug 24, 2022 | 27.82 | 27.82 | 27.05 | 27.34 | 4,935 | +0.03(+0.09%) |
Aug 23, 2022 | 27.20 | 27.76 | 26.75 | 27.31 | 8,385 | +0.69(+2.59%) |
Aug 22, 2022 | 26.20 | 26.64 | 26.20 | 26.62 | 28,962 | +0.28(+1.07%) |
Aug 19, 2022 | 26.57 | 26.57 | 26.34 | 26.34 | 1,246 | -0.01(-0.05%) |
Aug 18, 2022 | 26.41 | 26.55 | 26.16 | 26.35 | 1,951 | +0.08(+0.30%) |
Aug 17, 2022 | 26.23 | 26.75 | 26.10 | 26.27 | 16,576 | +0.17(+0.65%) |
Aug 16, 2022 | 25.65 | 27.17 | 25.65 | 26.10 | 5,595 | +0.10(+0.38%) |
Aug 15, 2022 | 26.50 | 26.50 | 25.67 | 26.00 | 2,278 | -0.50(-1.89%) |
Aug 12, 2022 | 26.75 | 27.02 | 26.46 | 26.50 | 5,770 | -0.40(-1.49%) |
Aug 11, 2022 | 27.01 | 27.24 | 26.67 | 26.90 | 4,573 | +0.98(+3.78%) |
Aug 10, 2022 | 26.19 | 26.19 | 25.92 | 25.92 | 7,774 | -0.51(-1.93%) |
Aug 09, 2022 | 26.27 | 26.75 | 25.91 | 26.43 | 33,099 | +0.18(+0.69%) |
Aug 08, 2022 | 27.14 | 27.14 | 26.20 | 26.25 | 3,296 | +0.25(+0.96%) |
Aug 05, 2022 | 25.75 | 26.39 | 25.75 | 26.00 | 1,737 | +0.18(+0.71%) |
Aug 04, 2022 | 25.80 | 26.62 | 25.62 | 25.82 | 4,435 | -0.22(-0.84%) |
Aug 03, 2022 | 26.62 | 27.00 | 26.04 | 26.04 | 5,656 | -0.02(-0.09%) |
Aug 02, 2022 | 25.75 | 26.75 | 25.75 | 26.06 | 5,365 | +0.24(+0.93%) |
Aug 01, 2022 | 26.30 | 26.70 | 25.76 | 25.82 | 4,227 | -1.18(-4.35%) |
Jul 29, 2022 | 26.31 | 27.00 | 26.31 | 27.00 | 7,866 | +1.54(+6.03%) |
Jul 28, 2022 | 26.23 | 26.94 | 25.45 | 25.46 | 8,914 | +0.00(+0.00%) |
Jul 27, 2022 | 24.75 | 26.30 | 24.62 | 25.46 | 7,008 | +0.71(+2.87%) |
Jul 26, 2022 | 25.10 | 25.10 | 24.68 | 24.75 | 1,722 | -0.02(-0.10%) |
Jul 25, 2022 | 24.24 | 24.92 | 24.24 | 24.77 | 1,582 | +0.76(+3.19%) |
Jul 22, 2022 | 24.59 | 25.10 | 24.01 | 24.01 | 1,593 | -0.58(-2.37%) |
Jul 21, 2022 | 23.36 | 24.67 | 23.36 | 24.59 | 4,635 | +0.02(+0.10%) |
Jul 20, 2022 | 23.80 | 25.04 | 23.80 | 24.57 | 8,052 | +0.72(+3.01%) |
Jul 19, 2022 | 24.85 | 24.85 | 23.85 | 23.85 | 3,357 | -0.39(-1.60%) |
Jul 18, 2022 | 24.04 | 24.70 | 24.04 | 24.24 | 3,326 | +0.86(+3.67%) |
Jul 15, 2022 | 23.00 | 23.84 | 23.00 | 23.38 | 20,747 | +0.96(+4.28%) |
Jul 14, 2022 | 22.97 | 22.97 | 22.40 | 22.42 | 4,033 | -1.48(-6.19%) |
Jul 13, 2022 | 23.00 | 23.90 | 23.00 | 23.90 | 1,331 | +0.25(+1.08%) |
Jul 12, 2022 | 23.38 | 23.85 | 23.38 | 23.64 | 6,419 | -0.00(-0.02%) |
Jul 11, 2022 | 24.35 | 24.35 | 23.60 | 23.65 | 4,782 | -0.67(-2.75%) |
Jul 08, 2022 | 24.99 | 25.00 | 23.74 | 24.32 | 23,976 | -0.81(-3.22%) |
Jul 07, 2022 | 24.52 | 25.18 | 23.62 | 25.13 | 3,697 | +1.48(+6.27%) |
Jul 06, 2022 | 23.40 | 24.92 | 23.02 | 23.65 | 7,123 | -0.17(-0.70%) |
Jul 05, 2022 | 25.98 | 25.98 | 23.81 | 23.81 | 3,385 | -1.94(-7.52%) |