Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.97 | 27.63 | 26.54 | 27.16 | 333,161 | +0.21(+0.76%) |
Sep 29, 2022 | 27.56 | 27.57 | 26.72 | 26.95 | 237,424 | -0.77(-2.77%) |
Sep 28, 2022 | 27.42 | 27.82 | 26.98 | 27.72 | 225,473 | +0.41(+1.51%) |
Sep 27, 2022 | 27.63 | 28.20 | 27.21 | 27.31 | 272,331 | -0.41(-1.49%) |
Sep 26, 2022 | 27.28 | 28.09 | 27.28 | 27.72 | 257,697 | +0.41(+1.51%) |
Sep 23, 2022 | 27.83 | 27.83 | 27.08 | 27.31 | 253,032 | -0.83(-2.96%) |
Sep 22, 2022 | 28.35 | 28.39 | 28.06 | 28.14 | 195,947 | -0.17(-0.59%) |
Sep 21, 2022 | 28.79 | 28.95 | 28.30 | 28.31 | 241,560 | -0.42(-1.47%) |
Sep 20, 2022 | 28.33 | 29.02 | 28.10 | 28.73 | 337,791 | +0.29(+1.02%) |
Sep 19, 2022 | 27.27 | 28.45 | 27.27 | 28.44 | 237,557 | +0.99(+3.61%) |
Sep 16, 2022 | 27.62 | 27.87 | 27.27 | 27.45 | 551,908 | -0.18(-0.64%) |
Sep 15, 2022 | 27.57 | 27.96 | 27.32 | 27.62 | 359,206 | -0.02(-0.07%) |
Sep 14, 2022 | 28.02 | 28.27 | 27.45 | 27.64 | 298,734 | -0.42(-1.50%) |
Sep 13, 2022 | 28.72 | 28.82 | 27.88 | 28.06 | 320,046 | -1.06(-3.64%) |
Sep 12, 2022 | 29.38 | 29.64 | 29.02 | 29.12 | 270,575 | -0.20(-0.67%) |
Sep 09, 2022 | 29.16 | 29.66 | 29.03 | 29.32 | 284,366 | +0.42(+1.45%) |
Sep 08, 2022 | 28.68 | 28.98 | 28.24 | 28.90 | 308,617 | -0.04(-0.13%) |
Sep 07, 2022 | 28.59 | 29.31 | 28.36 | 28.94 | 292,364 | +0.25(+0.87%) |
Sep 06, 2022 | 28.03 | 28.78 | 27.68 | 28.69 | 317,054 | +1.16(+4.22%) |
Sep 02, 2022 | 28.09 | 28.09 | 27.20 | 27.53 | 325,134 | -0.29(-1.04%) |
Sep 01, 2022 | 28.13 | 28.34 | 27.69 | 27.81 | 281,327 | -0.46(-1.64%) |
Aug 31, 2022 | 28.38 | 28.60 | 28.02 | 28.28 | 366,179 | -0.09(-0.33%) |
Aug 30, 2022 | 29.30 | 29.30 | 28.26 | 28.37 | 348,230 | -0.88(-3.02%) |
Aug 29, 2022 | 29.41 | 29.44 | 28.81 | 29.25 | 194,226 | -0.34(-1.16%) |
Aug 26, 2022 | 29.83 | 30.05 | 29.46 | 29.60 | 222,070 | -0.28(-0.93%) |
Aug 25, 2022 | 28.92 | 29.92 | 28.46 | 29.88 | 327,262 | +1.00(+3.48%) |
Aug 24, 2022 | 29.08 | 29.33 | 28.62 | 28.87 | 200,036 | -0.20(-0.67%) |
Aug 23, 2022 | 29.36 | 29.39 | 28.70 | 29.07 | 317,823 | -0.39(-1.33%) |
Aug 22, 2022 | 29.95 | 30.02 | 29.29 | 29.46 | 340,993 | -0.77(-2.55%) |
Aug 19, 2022 | 29.77 | 30.95 | 29.71 | 30.23 | 435,199 | +0.52(+1.75%) |
Aug 18, 2022 | 31.53 | 31.53 | 29.33 | 29.71 | 524,207 | +0.20(+0.66%) |
Aug 17, 2022 | 30.32 | 30.45 | 29.46 | 29.51 | 316,435 | -1.06(-3.47%) |
Aug 16, 2022 | 29.79 | 30.70 | 29.67 | 30.57 | 336,471 | +0.78(+2.62%) |
Aug 15, 2022 | 29.55 | 29.85 | 29.29 | 29.79 | 224,508 | +0.06(+0.19%) |
Aug 12, 2022 | 29.86 | 29.94 | 29.52 | 29.74 | 192,906 | -0.02(-0.06%) |
Aug 11, 2022 | 29.65 | 30.01 | 29.55 | 29.76 | 253,022 | +0.17(+0.57%) |
Aug 10, 2022 | 30.03 | 30.22 | 29.57 | 29.59 | 277,655 | -0.05(-0.16%) |
Aug 09, 2022 | 30.23 | 30.41 | 29.56 | 29.64 | 244,223 | -0.45(-1.48%) |
Aug 08, 2022 | 30.11 | 30.63 | 29.90 | 30.08 | 229,469 | +0.02(+0.06%) |
Aug 05, 2022 | 29.89 | 30.20 | 29.80 | 30.06 | 247,222 | -0.09(-0.31%) |
Aug 04, 2022 | 30.34 | 30.76 | 30.14 | 30.16 | 251,744 | -0.28(-0.92%) |
Aug 03, 2022 | 30.62 | 30.69 | 29.96 | 30.43 | 234,545 | +0.00(+0.00%) |
Aug 02, 2022 | 30.35 | 30.61 | 29.99 | 30.43 | 237,558 | +0.19(+0.61%) |
Aug 01, 2022 | 30.04 | 30.73 | 29.84 | 30.25 | 461,690 | +0.24(+0.81%) |
Jul 29, 2022 | 29.76 | 30.06 | 29.37 | 30.01 | 529,777 | +0.13(+0.44%) |
Jul 28, 2022 | 29.19 | 30.06 | 29.19 | 29.88 | 210,822 | +0.38(+1.29%) |
Jul 27, 2022 | 29.02 | 29.58 | 28.66 | 29.50 | 240,682 | +0.49(+1.70%) |
Jul 26, 2022 | 28.18 | 29.15 | 27.90 | 29.00 | 315,689 | +0.59(+2.06%) |
Jul 25, 2022 | 28.63 | 28.79 | 28.23 | 28.42 | 238,830 | -0.17(-0.59%) |
Jul 22, 2022 | 28.41 | 28.84 | 28.31 | 28.59 | 347,629 | +0.25(+0.89%) |
Jul 21, 2022 | 28.91 | 29.17 | 27.99 | 28.33 | 251,750 | -0.85(-2.90%) |
Jul 20, 2022 | 29.44 | 29.90 | 28.91 | 29.18 | 421,068 | -0.48(-1.63%) |
Jul 19, 2022 | 29.83 | 30.26 | 29.61 | 29.66 | 331,297 | +0.07(+0.25%) |
Jul 18, 2022 | 29.65 | 30.30 | 29.51 | 29.59 | 304,349 | +0.18(+0.60%) |
Jul 15, 2022 | 29.32 | 29.77 | 28.83 | 29.41 | 360,954 | +0.62(+2.16%) |
Jul 14, 2022 | 28.10 | 28.95 | 28.10 | 28.79 | 486,468 | +0.19(+0.65%) |
Jul 13, 2022 | 28.20 | 28.80 | 28.20 | 28.60 | 280,552 | +0.30(+1.05%) |
Jul 12, 2022 | 28.19 | 28.63 | 28.16 | 28.31 | 280,369 | +0.14(+0.49%) |
Jul 11, 2022 | 28.25 | 28.72 | 28.04 | 28.17 | 167,907 | -0.17(-0.59%) |
Jul 08, 2022 | 28.63 | 28.86 | 28.19 | 28.33 | 273,442 | -0.20(-0.68%) |
Jul 07, 2022 | 28.32 | 28.72 | 28.12 | 28.53 | 318,161 | +0.53(+1.89%) |
Jul 06, 2022 | 27.97 | 28.30 | 27.60 | 28.00 | 358,027 | -0.02(-0.07%) |
Jul 05, 2022 | 28.20 | 28.57 | 27.65 | 28.02 | 476,923 | -0.45(-1.57%) |