Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.68 | 27.52 | 26.68 | 27.30 | 15,748 | +0.01(+0.04%) |
Sep 29, 2022 | 26.93 | 27.82 | 26.93 | 27.29 | 19,419 | -0.14(-0.49%) |
Sep 28, 2022 | 27.16 | 27.59 | 27.10 | 27.43 | 14,042 | +0.39(+1.46%) |
Sep 27, 2022 | 26.31 | 27.64 | 26.31 | 27.03 | 141,186 | +0.19(+0.71%) |
Sep 26, 2022 | 27.38 | 27.38 | 26.84 | 26.84 | 23,177 | -0.02(-0.07%) |
Sep 23, 2022 | 27.59 | 27.60 | 26.32 | 26.86 | 12,294 | -0.99(-3.55%) |
Sep 22, 2022 | 27.88 | 27.88 | 27.17 | 27.85 | 12,894 | +0.76(+2.81%) |
Sep 21, 2022 | 27.36 | 27.55 | 27.09 | 27.09 | 7,836 | -0.46(-1.67%) |
Sep 20, 2022 | 28.29 | 28.29 | 27.43 | 27.55 | 29,105 | -0.76(-2.68%) |
Sep 19, 2022 | 28.40 | 28.40 | 27.73 | 28.31 | 14,019 | +0.58(+2.09%) |
Sep 16, 2022 | 27.78 | 27.83 | 27.54 | 27.73 | 26,670 | -0.11(-0.40%) |
Sep 15, 2022 | 27.79 | 27.87 | 27.69 | 27.84 | 17,002 | +0.03(+0.11%) |
Sep 14, 2022 | 27.78 | 27.90 | 27.71 | 27.81 | 5,802 | +0.41(+1.51%) |
Sep 13, 2022 | 28.00 | 28.18 | 27.33 | 27.39 | 26,009 | -0.50(-1.81%) |
Sep 12, 2022 | 27.68 | 27.99 | 27.50 | 27.90 | 30,156 | +0.02(+0.07%) |
Sep 09, 2022 | 28.00 | 28.11 | 27.88 | 27.88 | 82,407 | +0.59(+2.15%) |
Sep 08, 2022 | 27.37 | 27.37 | 27.05 | 27.29 | 40,801 | +0.73(+2.76%) |
Sep 07, 2022 | 26.38 | 26.56 | 26.27 | 26.56 | 67,957 | -0.05(-0.19%) |
Sep 06, 2022 | 26.57 | 26.67 | 26.36 | 26.61 | 20,817 | -0.51(-1.88%) |
Sep 02, 2022 | 27.21 | 27.35 | 27.09 | 27.12 | 26,154 | -0.38(-1.37%) |
Sep 01, 2022 | 27.52 | 27.60 | 27.40 | 27.50 | 40,049 | -0.09(-0.34%) |
Aug 31, 2022 | 27.81 | 27.81 | 26.79 | 27.59 | 28,702 | -0.14(-0.52%) |
Aug 30, 2022 | 27.95 | 27.99 | 27.67 | 27.73 | 19,805 | +0.50(+1.82%) |
Aug 29, 2022 | 27.98 | 27.98 | 27.15 | 27.24 | 4,415 | -0.18(-0.66%) |
Aug 26, 2022 | 27.73 | 28.14 | 27.42 | 27.42 | 4,430 | -0.01(-0.05%) |
Aug 25, 2022 | 27.30 | 27.46 | 27.30 | 27.43 | 6,689 | +0.20(+0.75%) |
Aug 24, 2022 | 27.23 | 27.52 | 27.10 | 27.23 | 47,033 | -0.19(-0.69%) |
Aug 23, 2022 | 27.30 | 27.55 | 27.30 | 27.42 | 9,646 | +0.09(+0.31%) |
Aug 22, 2022 | 27.43 | 27.43 | 27.29 | 27.34 | 6,929 | -0.62(-2.24%) |
Aug 19, 2022 | 27.96 | 27.96 | 27.86 | 27.96 | 5,714 | -0.35(-1.24%) |
Aug 18, 2022 | 28.39 | 28.68 | 28.22 | 28.31 | 3,973 | +0.14(+0.50%) |
Aug 17, 2022 | 28.07 | 28.34 | 28.06 | 28.17 | 6,208 | +0.02(+0.07%) |
Aug 16, 2022 | 28.38 | 28.38 | 27.96 | 28.15 | 4,679 | +0.04(+0.12%) |
Aug 15, 2022 | 28.32 | 28.32 | 28.07 | 28.11 | 3,484 | +0.23(+0.84%) |
Aug 12, 2022 | 27.79 | 27.88 | 27.76 | 27.88 | 7,327 | -0.18(-0.64%) |
Aug 11, 2022 | 28.20 | 28.22 | 28.01 | 28.06 | 6,270 | -0.04(-0.14%) |
Aug 10, 2022 | 27.60 | 28.15 | 27.60 | 28.10 | 23,866 | +0.75(+2.74%) |
Aug 09, 2022 | 27.32 | 27.38 | 27.28 | 27.35 | 25,177 | -0.19(-0.69%) |
Aug 08, 2022 | 27.59 | 27.59 | 27.45 | 27.54 | 6,485 | +0.02(+0.07%) |
Aug 05, 2022 | 27.42 | 27.52 | 27.32 | 27.52 | 7,898 | +0.04(+0.13%) |
Aug 04, 2022 | 27.28 | 27.52 | 27.28 | 27.48 | 8,664 | -0.12(-0.42%) |
Aug 03, 2022 | 27.57 | 27.66 | 27.48 | 27.60 | 14,871 | -0.61(-2.16%) |
Aug 02, 2022 | 28.59 | 28.59 | 28.21 | 28.21 | 18,339 | +0.02(+0.05%) |
Aug 01, 2022 | 28.13 | 28.24 | 28.13 | 28.20 | 13,203 | +1.50(+5.60%) |
Jul 29, 2022 | 26.73 | 26.74 | 26.11 | 26.70 | 5,962 | +0.53(+2.03%) |
Jul 28, 2022 | 26.04 | 26.24 | 26.04 | 26.17 | 10,030 | +0.25(+0.96%) |
Jul 27, 2022 | 25.29 | 25.92 | 25.29 | 25.92 | 5,474 | +0.54(+2.13%) |
Jul 26, 2022 | 25.45 | 25.50 | 25.38 | 25.38 | 7,062 | -0.15(-0.57%) |
Jul 25, 2022 | 25.57 | 25.57 | 25.45 | 25.53 | 14,061 | +0.01(+0.04%) |
Jul 22, 2022 | 25.64 | 25.70 | 25.50 | 25.52 | 28,716 | -0.06(-0.25%) |
Jul 21, 2022 | 25.83 | 25.90 | 25.33 | 25.58 | 16,226 | +0.69(+2.77%) |
Jul 20, 2022 | 24.85 | 25.24 | 24.85 | 24.89 | 26,094 | +0.12(+0.50%) |
Jul 19, 2022 | 24.86 | 24.86 | 24.39 | 24.77 | 78,256 | -0.17(-0.68%) |
Jul 18, 2022 | 25.45 | 25.58 | 24.89 | 24.93 | 55,682 | -0.02(-0.06%) |
Jul 15, 2022 | 24.98 | 24.98 | 24.84 | 24.95 | 8,851 | +0.37(+1.51%) |
Jul 14, 2022 | 24.36 | 24.58 | 24.36 | 24.58 | 36,317 | -0.36(-1.42%) |
Jul 13, 2022 | 24.78 | 24.99 | 24.78 | 24.93 | 13,312 | -0.35(-1.36%) |
Jul 12, 2022 | 25.36 | 25.37 | 25.24 | 25.28 | 20,392 | -0.03(-0.12%) |
Jul 11, 2022 | 25.73 | 25.73 | 25.26 | 25.31 | 25,006 | +0.04(+0.16%) |
Jul 08, 2022 | 25.22 | 25.32 | 25.20 | 25.27 | 19,641 | -0.50(-1.94%) |
Jul 07, 2022 | 25.79 | 25.86 | 25.75 | 25.77 | 35,151 | +0.76(+3.04%) |
Jul 06, 2022 | 25.21 | 25.21 | 24.62 | 25.01 | 75,023 | +0.78(+3.22%) |
Jul 05, 2022 | 24.35 | 24.35 | 24.07 | 24.23 | 19,951 | -0.49(-1.98%) |