Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.81 | 26.94 | 26.19 | 26.33 | 124,941 | -0.44(-1.66%) |
Sep 29, 2022 | 27.07 | 27.88 | 26.53 | 26.77 | 32,069 | -0.30(-1.12%) |
Sep 28, 2022 | 26.22 | 27.29 | 26.15 | 27.07 | 59,929 | +0.40(+1.49%) |
Sep 27, 2022 | 27.51 | 27.66 | 26.57 | 26.68 | 24,767 | -0.78(-2.83%) |
Sep 26, 2022 | 28.03 | 28.22 | 27.22 | 27.45 | 30,510 | -0.78(-2.75%) |
Sep 23, 2022 | 28.50 | 28.52 | 28.05 | 28.23 | 21,967 | -0.38(-1.32%) |
Sep 22, 2022 | 28.54 | 28.60 | 28.50 | 28.60 | 6,652 | -0.46(-1.59%) |
Sep 21, 2022 | 29.92 | 29.92 | 29.00 | 29.07 | 19,124 | -0.46(-1.57%) |
Sep 20, 2022 | 30.04 | 30.05 | 29.45 | 29.53 | 21,560 | -0.61(-2.01%) |
Sep 19, 2022 | 29.98 | 30.28 | 29.70 | 30.14 | 20,168 | -0.02(-0.06%) |
Sep 16, 2022 | 29.94 | 30.46 | 29.35 | 30.16 | 42,734 | +0.04(+0.13%) |
Sep 15, 2022 | 29.89 | 30.22 | 29.85 | 30.12 | 47,590 | +0.26(+0.89%) |
Sep 14, 2022 | 29.18 | 30.01 | 29.18 | 29.85 | 32,721 | +0.49(+1.68%) |
Sep 13, 2022 | 29.67 | 30.14 | 29.18 | 29.36 | 49,659 | -0.81(-2.70%) |
Sep 12, 2022 | 30.59 | 30.59 | 29.94 | 30.18 | 8,718 | +0.33(+1.11%) |
Sep 09, 2022 | 29.98 | 29.98 | 29.60 | 29.84 | 10,270 | -0.26(-0.85%) |
Sep 08, 2022 | 30.04 | 30.33 | 29.69 | 30.10 | 16,834 | -0.10(-0.34%) |
Sep 07, 2022 | 29.78 | 30.32 | 29.52 | 30.20 | 13,691 | +0.44(+1.49%) |
Sep 06, 2022 | 29.51 | 29.89 | 29.43 | 29.76 | 15,434 | +0.10(+0.35%) |
Sep 02, 2022 | 30.35 | 30.47 | 29.44 | 29.65 | 17,752 | -0.56(-1.85%) |
Sep 01, 2022 | 30.26 | 30.35 | 29.71 | 30.21 | 18,760 | -0.04(-0.13%) |
Aug 31, 2022 | 30.63 | 30.65 | 30.25 | 30.25 | 19,967 | -0.51(-1.66%) |
Aug 30, 2022 | 31.22 | 31.22 | 30.54 | 30.76 | 23,507 | -0.33(-1.06%) |
Aug 29, 2022 | 31.55 | 32.28 | 30.89 | 31.09 | 13,705 | -0.40(-1.28%) |
Aug 26, 2022 | 32.42 | 32.59 | 31.50 | 31.50 | 12,622 | -0.88(-2.73%) |
Aug 25, 2022 | 31.68 | 32.70 | 31.68 | 32.38 | 20,515 | +0.88(+2.78%) |
Aug 24, 2022 | 31.26 | 31.67 | 31.16 | 31.50 | 20,800 | -0.05(-0.15%) |
Aug 23, 2022 | 31.82 | 31.85 | 31.55 | 31.55 | 7,845 | -0.41(-1.30%) |
Aug 22, 2022 | 32.37 | 32.37 | 31.85 | 31.97 | 12,301 | -0.62(-1.91%) |
Aug 19, 2022 | 32.62 | 32.93 | 32.21 | 32.59 | 47,801 | -0.25(-0.77%) |
Aug 18, 2022 | 33.26 | 33.26 | 32.49 | 32.84 | 23,182 | -0.06(-0.17%) |
Aug 17, 2022 | 32.85 | 33.04 | 32.78 | 32.90 | 10,580 | -0.30(-0.91%) |
Aug 16, 2022 | 33.33 | 33.42 | 32.72 | 33.20 | 29,043 | -0.24(-0.70%) |
Aug 15, 2022 | 33.91 | 35.09 | 33.05 | 33.43 | 37,921 | -0.49(-1.44%) |
Aug 12, 2022 | 32.09 | 34.14 | 31.81 | 33.92 | 126,695 | +1.42(+4.37%) |
Aug 11, 2022 | 32.28 | 32.75 | 32.00 | 32.50 | 44,418 | +0.28(+0.88%) |
Aug 10, 2022 | 31.11 | 32.40 | 30.95 | 32.22 | 52,258 | +1.54(+5.03%) |
Aug 09, 2022 | 31.30 | 31.80 | 30.50 | 30.68 | 30,952 | -0.66(-2.10%) |
Aug 08, 2022 | 31.91 | 32.24 | 30.96 | 31.34 | 33,258 | -0.53(-1.65%) |
Aug 05, 2022 | 31.29 | 32.25 | 31.16 | 31.86 | 21,461 | +0.42(+1.35%) |
Aug 04, 2022 | 30.80 | 31.58 | 30.43 | 31.44 | 31,812 | +0.86(+2.80%) |
Aug 03, 2022 | 31.45 | 31.45 | 30.11 | 30.58 | 223,657 | +0.23(+0.74%) |
Aug 02, 2022 | 30.01 | 30.61 | 29.58 | 30.36 | 13,853 | +0.02(+0.06%) |
Aug 01, 2022 | 30.26 | 30.66 | 29.75 | 30.34 | 17,299 | -0.24(-0.80%) |
Jul 29, 2022 | 31.00 | 31.82 | 30.39 | 30.58 | 28,775 | -0.21(-0.67%) |
Jul 28, 2022 | 30.63 | 31.34 | 30.08 | 30.79 | 49,335 | -0.05(-0.15%) |
Jul 27, 2022 | 30.20 | 31.08 | 30.06 | 30.84 | 21,124 | +0.72(+2.37%) |
Jul 26, 2022 | 30.09 | 30.71 | 29.90 | 30.12 | 23,220 | -0.15(-0.50%) |
Jul 25, 2022 | 30.35 | 30.83 | 30.09 | 30.27 | 13,534 | +0.10(+0.34%) |
Jul 22, 2022 | 31.53 | 31.53 | 29.17 | 30.17 | 21,525 | -0.52(-1.69%) |
Jul 21, 2022 | 30.64 | 31.01 | 30.59 | 30.69 | 18,020 | -0.03(-0.09%) |
Jul 20, 2022 | 30.46 | 31.04 | 30.34 | 30.71 | 14,314 | +0.44(+1.46%) |
Jul 19, 2022 | 29.73 | 30.43 | 29.73 | 30.27 | 11,113 | +0.89(+3.04%) |
Jul 18, 2022 | 29.73 | 30.20 | 29.31 | 29.38 | 13,618 | -0.07(-0.22%) |
Jul 15, 2022 | 29.06 | 29.51 | 28.87 | 29.44 | 16,281 | +0.75(+2.62%) |
Jul 14, 2022 | 28.76 | 28.76 | 28.41 | 28.69 | 18,028 | -0.32(-1.10%) |
Jul 13, 2022 | 28.99 | 29.42 | 28.79 | 29.01 | 14,825 | -0.18(-0.61%) |
Jul 12, 2022 | 29.29 | 29.67 | 29.18 | 29.19 | 7,191 | -0.14(-0.48%) |
Jul 11, 2022 | 29.54 | 29.54 | 29.17 | 29.33 | 16,879 | -0.22(-0.73%) |
Jul 08, 2022 | 29.64 | 30.10 | 29.36 | 29.55 | 23,161 | -0.24(-0.82%) |
Jul 07, 2022 | 29.67 | 30.42 | 29.60 | 29.79 | 21,390 | +0.16(+0.54%) |
Jul 06, 2022 | 30.61 | 30.64 | 29.46 | 29.63 | 27,659 | -0.55(-1.81%) |
Jul 05, 2022 | 29.89 | 30.24 | 29.27 | 30.18 | 26,935 | -0.08(-0.28%) |