Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.26 | 24.57 | 23.93 | 24.00 | 692,124 | -0.04(-0.17%) |
Sep 29, 2022 | 24.30 | 24.36 | 23.62 | 24.04 | 595,829 | -0.39(-1.60%) |
Sep 28, 2022 | 24.36 | 24.57 | 23.86 | 24.43 | 627,333 | +0.43(+1.79%) |
Sep 27, 2022 | 24.01 | 24.39 | 23.71 | 24.00 | 492,124 | +0.30(+1.27%) |
Sep 26, 2022 | 24.01 | 24.47 | 23.64 | 23.70 | 746,837 | -0.83(-3.38%) |
Sep 23, 2022 | 24.92 | 24.98 | 24.30 | 24.53 | 1,061,479 | -1.01(-3.95%) |
Sep 22, 2022 | 26.27 | 26.30 | 25.46 | 25.54 | 725,011 | -0.44(-1.69%) |
Sep 21, 2022 | 26.01 | 26.55 | 25.83 | 25.98 | 725,635 | -0.02(-0.08%) |
Sep 20, 2022 | 26.73 | 26.78 | 25.95 | 26.00 | 689,312 | -1.26(-4.62%) |
Sep 19, 2022 | 26.88 | 27.30 | 26.72 | 27.26 | 378,158 | +0.32(+1.19%) |
Sep 16, 2022 | 26.75 | 27.05 | 26.68 | 26.94 | 689,833 | -0.09(-0.33%) |
Sep 15, 2022 | 27.94 | 27.94 | 27.01 | 27.03 | 766,705 | -0.82(-2.94%) |
Sep 14, 2022 | 27.41 | 28.24 | 27.41 | 27.85 | 1,827,566 | +0.40(+1.46%) |
Sep 13, 2022 | 28.11 | 28.26 | 27.30 | 27.45 | 807,240 | -1.07(-3.75%) |
Sep 12, 2022 | 28.60 | 28.95 | 28.24 | 28.52 | 652,871 | +0.12(+0.42%) |
Sep 09, 2022 | 28.95 | 29.33 | 28.20 | 28.40 | 856,306 | -0.33(-1.15%) |
Sep 08, 2022 | 28.15 | 28.93 | 28.15 | 28.73 | 532,332 | +0.40(+1.41%) |
Sep 07, 2022 | 28.40 | 28.72 | 28.27 | 28.33 | 1,845,488 | -0.32(-1.12%) |
Sep 06, 2022 | 30.17 | 30.26 | 28.51 | 28.65 | 2,473,540 | -0.96(-3.24%) |
Sep 02, 2022 | 27.64 | 29.76 | 27.57 | 29.61 | 5,211,769 | +2.17(+7.91%) |
Sep 01, 2022 | 27.49 | 27.52 | 27.05 | 27.44 | 1,218,757 | -0.33(-1.19%) |
Aug 31, 2022 | 28.32 | 28.32 | 27.69 | 27.77 | 934,641 | -0.62(-2.18%) |
Aug 30, 2022 | 28.41 | 28.75 | 28.14 | 28.39 | 1,609,082 | +0.16(+0.57%) |
Aug 29, 2022 | 27.59 | 28.35 | 27.50 | 28.23 | 1,056,327 | +0.34(+1.22%) |
Aug 26, 2022 | 27.97 | 28.08 | 27.28 | 27.89 | 2,381,734 | +0.00(+0.00%) |
Aug 25, 2022 | 27.25 | 27.95 | 26.89 | 27.89 | 947,488 | +1.03(+3.83%) |
Aug 24, 2022 | 26.67 | 27.15 | 26.67 | 26.86 | 358,093 | +0.06(+0.22%) |
Aug 23, 2022 | 25.86 | 26.89 | 25.82 | 26.80 | 598,426 | +0.93(+3.59%) |
Aug 22, 2022 | 25.11 | 25.90 | 25.05 | 25.87 | 578,581 | +0.17(+0.66%) |
Aug 19, 2022 | 25.94 | 25.95 | 25.29 | 25.70 | 833,805 | -0.56(-2.13%) |
Aug 18, 2022 | 27.00 | 27.00 | 26.09 | 26.26 | 1,740,703 | -1.32(-4.79%) |
Aug 17, 2022 | 27.66 | 27.76 | 27.30 | 27.58 | 859,294 | -0.38(-1.36%) |
Aug 16, 2022 | 28.41 | 28.41 | 27.56 | 27.96 | 704,479 | -0.36(-1.27%) |
Aug 15, 2022 | 28.02 | 28.39 | 27.63 | 28.32 | 527,752 | +0.14(+0.51%) |
Aug 12, 2022 | 27.49 | 28.19 | 27.39 | 28.18 | 554,641 | +0.82(+3.02%) |
Aug 11, 2022 | 27.45 | 27.45 | 27.09 | 27.35 | 402,592 | +0.29(+1.07%) |
Aug 10, 2022 | 27.09 | 27.20 | 26.85 | 27.06 | 777,700 | +0.62(+2.34%) |
Aug 09, 2022 | 26.43 | 26.64 | 26.28 | 26.44 | 416,269 | +0.02(+0.08%) |
Aug 08, 2022 | 25.96 | 26.42 | 25.85 | 26.42 | 277,273 | +0.71(+2.76%) |
Aug 05, 2022 | 25.61 | 25.85 | 25.26 | 25.71 | 431,809 | -0.18(-0.70%) |
Aug 04, 2022 | 25.96 | 26.21 | 25.65 | 25.89 | 300,899 | +0.11(+0.43%) |
Aug 03, 2022 | 26.43 | 26.45 | 25.76 | 25.78 | 133,529 | -0.29(-1.11%) |
Aug 02, 2022 | 26.45 | 26.72 | 26.07 | 26.07 | 315,187 | -0.37(-1.40%) |
Aug 01, 2022 | 26.34 | 26.86 | 26.34 | 26.44 | 311,923 | +0.00(+0.00%) |
Jul 29, 2022 | 26.10 | 26.55 | 26.03 | 26.44 | 106,996 | +0.26(+0.99%) |
Jul 28, 2022 | 26.26 | 26.39 | 26.00 | 26.18 | 281,534 | +0.18(+0.69%) |
Jul 27, 2022 | 25.75 | 26.04 | 25.53 | 26.00 | 275,484 | +0.57(+2.24%) |
Jul 26, 2022 | 25.72 | 25.77 | 25.39 | 25.43 | 192,228 | +0.15(+0.59%) |
Jul 25, 2022 | 24.96 | 25.35 | 24.79 | 25.28 | 182,809 | +0.58(+2.35%) |
Jul 22, 2022 | 25.58 | 25.81 | 24.50 | 24.70 | 226,928 | -0.59(-2.33%) |
Jul 21, 2022 | 25.33 | 25.35 | 24.89 | 25.29 | 343,530 | +0.24(+0.96%) |
Jul 20, 2022 | 25.16 | 25.43 | 24.97 | 25.05 | 171,494 | +0.02(+0.08%) |
Jul 19, 2022 | 24.83 | 25.13 | 24.66 | 25.03 | 265,878 | +0.64(+2.62%) |
Jul 18, 2022 | 24.39 | 24.92 | 24.30 | 24.39 | 339,814 | +0.59(+2.48%) |
Jul 15, 2022 | 22.69 | 24.20 | 22.63 | 23.80 | 658,973 | +1.63(+7.35%) |
Jul 14, 2022 | 22.44 | 22.44 | 21.74 | 22.17 | 448,866 | -0.67(-2.93%) |
Jul 13, 2022 | 22.25 | 23.24 | 22.05 | 22.84 | 519,188 | +0.37(+1.65%) |
Jul 12, 2022 | 22.61 | 22.83 | 22.39 | 22.47 | 674,732 | -0.70(-3.02%) |
Jul 11, 2022 | 23.25 | 23.40 | 22.94 | 23.17 | 532,033 | -0.49(-2.07%) |
Jul 08, 2022 | 24.38 | 24.38 | 23.38 | 23.66 | 318,718 | -0.55(-2.27%) |
Jul 07, 2022 | 23.16 | 24.27 | 22.80 | 24.21 | 739,336 | +0.96(+4.13%) |
Jul 06, 2022 | 23.50 | 23.59 | 22.73 | 23.25 | 340,530 | -0.27(-1.15%) |
Jul 05, 2022 | 23.50 | 23.64 | 23.28 | 23.52 | 367,429 | -0.48(-2.00%) |