Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.41 | 25.01 | 23.93 | 24.32 | 758,878 | -0.15(-0.61%) |
Sep 29, 2022 | 24.07 | 24.50 | 23.80 | 24.47 | 519,915 | -0.03(-0.12%) |
Sep 28, 2022 | 24.25 | 24.77 | 24.01 | 24.50 | 427,846 | +0.24(+0.99%) |
Sep 27, 2022 | 24.49 | 24.56 | 23.90 | 24.26 | 426,378 | +0.05(+0.21%) |
Sep 26, 2022 | 24.64 | 25.01 | 24.19 | 24.21 | 432,363 | -0.60(-2.42%) |
Sep 23, 2022 | 25.15 | 25.16 | 24.27 | 24.81 | 714,115 | -0.47(-1.86%) |
Sep 22, 2022 | 25.55 | 25.57 | 24.98 | 25.28 | 535,198 | -0.43(-1.67%) |
Sep 21, 2022 | 26.44 | 27.21 | 25.62 | 25.71 | 613,602 | -0.58(-2.21%) |
Sep 20, 2022 | 27.80 | 27.82 | 25.76 | 26.29 | 1,380,899 | -1.89(-6.71%) |
Sep 19, 2022 | 27.00 | 28.42 | 27.00 | 28.18 | 1,001,787 | +1.10(+4.06%) |
Sep 16, 2022 | 27.80 | 27.99 | 27.07 | 27.08 | 1,396,634 | -1.11(-3.94%) |
Sep 15, 2022 | 28.37 | 28.98 | 27.96 | 28.19 | 522,590 | -0.07(-0.25%) |
Sep 14, 2022 | 28.21 | 28.64 | 27.84 | 28.26 | 722,176 | +0.06(+0.21%) |
Sep 13, 2022 | 28.48 | 28.60 | 27.83 | 28.20 | 825,947 | -1.09(-3.72%) |
Sep 12, 2022 | 29.39 | 30.02 | 29.17 | 29.29 | 339,682 | +0.23(+0.79%) |
Sep 09, 2022 | 28.73 | 29.32 | 28.73 | 29.06 | 469,180 | +0.49(+1.72%) |
Sep 08, 2022 | 28.56 | 28.72 | 27.90 | 28.57 | 431,696 | -0.21(-0.73%) |
Sep 07, 2022 | 28.64 | 28.83 | 27.99 | 28.78 | 785,496 | +0.05(+0.17%) |
Sep 06, 2022 | 28.52 | 29.00 | 28.19 | 28.73 | 617,384 | +0.49(+1.74%) |
Sep 02, 2022 | 28.69 | 29.15 | 27.99 | 28.24 | 584,346 | -0.15(-0.53%) |
Sep 01, 2022 | 27.90 | 28.44 | 27.68 | 28.39 | 450,866 | +0.27(+0.96%) |
Aug 31, 2022 | 29.07 | 29.07 | 28.00 | 28.12 | 624,291 | -0.75(-2.60%) |
Aug 30, 2022 | 29.04 | 29.29 | 28.79 | 28.87 | 563,253 | -0.03(-0.10%) |
Aug 29, 2022 | 29.10 | 29.45 | 28.89 | 28.90 | 345,700 | -0.29(-0.99%) |
Aug 26, 2022 | 30.62 | 30.78 | 29.03 | 29.19 | 513,587 | -1.41(-4.61%) |
Aug 25, 2022 | 30.29 | 31.28 | 29.90 | 30.60 | 390,128 | +0.56(+1.86%) |
Aug 24, 2022 | 29.89 | 30.33 | 29.50 | 30.04 | 481,943 | +0.25(+0.84%) |
Aug 23, 2022 | 29.90 | 30.45 | 29.74 | 29.79 | 483,667 | -0.17(-0.57%) |
Aug 22, 2022 | 30.40 | 30.75 | 29.89 | 29.96 | 508,824 | -0.91(-2.95%) |
Aug 19, 2022 | 31.25 | 31.28 | 30.56 | 30.87 | 454,084 | -0.58(-1.84%) |
Aug 18, 2022 | 31.23 | 31.62 | 30.81 | 31.45 | 491,490 | +0.26(+0.83%) |
Aug 17, 2022 | 31.22 | 31.55 | 30.97 | 31.19 | 449,905 | -0.65(-2.04%) |
Aug 16, 2022 | 31.03 | 32.60 | 31.03 | 31.84 | 611,809 | +0.41(+1.30%) |
Aug 15, 2022 | 31.00 | 31.46 | 30.79 | 31.43 | 568,451 | +0.28(+0.90%) |
Aug 12, 2022 | 30.82 | 31.33 | 30.52 | 31.15 | 560,360 | +0.63(+2.06%) |
Aug 11, 2022 | 30.61 | 30.88 | 30.30 | 30.52 | 554,671 | +0.39(+1.29%) |
Aug 10, 2022 | 30.02 | 30.45 | 29.93 | 30.13 | 638,603 | +0.73(+2.48%) |
Aug 09, 2022 | 29.82 | 29.90 | 28.89 | 29.40 | 642,291 | -0.56(-1.87%) |
Aug 08, 2022 | 29.04 | 30.40 | 29.04 | 29.96 | 518,976 | +1.05(+3.63%) |
Aug 05, 2022 | 29.10 | 29.63 | 28.65 | 28.91 | 464,814 | -0.37(-1.26%) |
Aug 04, 2022 | 29.87 | 29.91 | 29.02 | 29.28 | 542,626 | -0.64(-2.14%) |
Aug 03, 2022 | 29.82 | 30.33 | 29.64 | 29.92 | 649,603 | +0.47(+1.60%) |
Aug 02, 2022 | 29.93 | 29.93 | 29.15 | 29.45 | 476,484 | -0.38(-1.27%) |
Aug 01, 2022 | 30.17 | 30.58 | 29.55 | 29.83 | 543,752 | -0.27(-0.90%) |
Jul 29, 2022 | 29.93 | 30.43 | 29.77 | 30.10 | 639,901 | +0.30(+1.01%) |
Jul 28, 2022 | 29.20 | 30.00 | 27.52 | 29.80 | 1,352,239 | +0.77(+2.65%) |
Jul 27, 2022 | 28.87 | 29.28 | 28.49 | 29.03 | 698,531 | +0.22(+0.76%) |
Jul 26, 2022 | 28.09 | 29.04 | 27.06 | 28.81 | 1,011,486 | -0.79(-2.67%) |
Jul 25, 2022 | 29.27 | 29.86 | 28.75 | 29.60 | 413,784 | +0.13(+0.44%) |
Jul 22, 2022 | 30.15 | 30.15 | 29.09 | 29.47 | 419,654 | -0.44(-1.47%) |
Jul 21, 2022 | 29.28 | 29.92 | 29.07 | 29.91 | 497,725 | +0.60(+2.05%) |
Jul 20, 2022 | 28.51 | 29.34 | 28.16 | 29.31 | 653,993 | +0.79(+2.77%) |
Jul 19, 2022 | 27.74 | 28.76 | 27.64 | 28.52 | 578,515 | +1.29(+4.74%) |
Jul 18, 2022 | 27.25 | 27.83 | 27.08 | 27.23 | 681,844 | +0.22(+0.81%) |
Jul 15, 2022 | 27.00 | 27.26 | 26.70 | 27.01 | 572,376 | +0.56(+2.12%) |
Jul 14, 2022 | 26.88 | 26.95 | 25.68 | 26.45 | 800,931 | -0.71(-2.61%) |
Jul 13, 2022 | 26.03 | 27.23 | 26.03 | 27.16 | 779,958 | +0.36(+1.34%) |
Jul 12, 2022 | 26.81 | 27.62 | 26.43 | 26.80 | 953,353 | +0.01(+0.04%) |
Jul 11, 2022 | 26.67 | 26.89 | 26.34 | 26.79 | 548,954 | -0.12(-0.45%) |
Jul 08, 2022 | 27.91 | 28.04 | 26.55 | 26.91 | 699,223 | -1.02(-3.65%) |
Jul 07, 2022 | 27.24 | 28.03 | 27.14 | 27.93 | 1,208,882 | +0.99(+3.67%) |
Jul 06, 2022 | 29.60 | 29.60 | 26.54 | 26.94 | 1,804,825 | -2.58(-8.74%) |
Jul 05, 2022 | 28.00 | 29.77 | 27.63 | 29.52 | 881,735 | +1.13(+3.98%) |