Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.92 | 25.25 | 24.68 | 24.74 | 355,832 | -0.16(-0.64%) |
Sep 29, 2022 | 25.43 | 25.51 | 24.66 | 24.90 | 350,514 | -0.80(-3.11%) |
Sep 28, 2022 | 25.33 | 26.03 | 25.20 | 25.70 | 356,718 | +0.34(+1.36%) |
Sep 27, 2022 | 25.64 | 25.80 | 24.97 | 25.36 | 271,317 | -0.17(-0.66%) |
Sep 26, 2022 | 25.74 | 26.22 | 25.51 | 25.52 | 252,895 | -0.35(-1.37%) |
Sep 23, 2022 | 26.62 | 26.96 | 25.53 | 25.88 | 341,261 | -0.97(-3.60%) |
Sep 22, 2022 | 27.54 | 27.54 | 26.62 | 26.85 | 373,618 | -0.57(-2.07%) |
Sep 21, 2022 | 28.10 | 28.27 | 27.33 | 27.41 | 277,867 | -0.59(-2.09%) |
Sep 20, 2022 | 28.03 | 28.27 | 27.67 | 28.00 | 218,809 | -0.19(-0.66%) |
Sep 19, 2022 | 27.38 | 28.36 | 27.23 | 28.19 | 243,130 | +0.54(+1.95%) |
Sep 16, 2022 | 27.53 | 27.71 | 27.07 | 27.65 | 579,358 | -0.07(-0.24%) |
Sep 15, 2022 | 27.54 | 28.31 | 27.44 | 27.71 | 307,937 | +0.24(+0.88%) |
Sep 14, 2022 | 26.99 | 27.52 | 26.61 | 27.47 | 427,427 | +0.49(+1.83%) |
Sep 13, 2022 | 27.59 | 27.81 | 26.86 | 26.98 | 441,131 | -1.16(-4.13%) |
Sep 12, 2022 | 27.74 | 28.18 | 27.45 | 28.14 | 371,866 | +0.60(+2.20%) |
Sep 09, 2022 | 26.52 | 27.53 | 26.36 | 27.53 | 499,668 | +1.35(+5.15%) |
Sep 08, 2022 | 26.03 | 26.58 | 25.84 | 26.18 | 768,461 | +0.04(+0.14%) |
Sep 07, 2022 | 26.51 | 26.59 | 24.99 | 26.15 | 1,393,772 | -0.84(-3.10%) |
Sep 06, 2022 | 27.92 | 28.04 | 26.75 | 26.98 | 234,216 | -0.83(-2.98%) |
Sep 02, 2022 | 27.99 | 28.72 | 27.67 | 27.81 | 239,875 | +0.19(+0.67%) |
Sep 01, 2022 | 27.99 | 28.09 | 27.51 | 27.63 | 305,443 | -0.39(-1.39%) |
Aug 31, 2022 | 28.33 | 28.46 | 28.02 | 28.02 | 311,137 | -0.27(-0.95%) |
Aug 30, 2022 | 28.54 | 28.61 | 28.12 | 28.29 | 300,639 | -0.08(-0.30%) |
Aug 29, 2022 | 29.00 | 29.30 | 28.32 | 28.37 | 310,515 | -0.97(-3.30%) |
Aug 26, 2022 | 30.37 | 30.37 | 29.27 | 29.34 | 273,568 | -0.89(-2.95%) |
Aug 25, 2022 | 29.50 | 30.26 | 29.37 | 30.23 | 196,341 | +0.75(+2.56%) |
Aug 24, 2022 | 29.30 | 29.52 | 29.18 | 29.48 | 111,640 | +0.06(+0.19%) |
Aug 23, 2022 | 29.77 | 29.94 | 29.42 | 29.42 | 142,172 | -0.21(-0.72%) |
Aug 22, 2022 | 30.13 | 30.24 | 29.54 | 29.64 | 239,327 | -0.97(-3.16%) |
Aug 19, 2022 | 31.13 | 31.13 | 30.36 | 30.60 | 183,375 | -0.66(-2.11%) |
Aug 18, 2022 | 31.00 | 31.36 | 31.00 | 31.27 | 134,760 | +0.16(+0.51%) |
Aug 17, 2022 | 31.15 | 31.26 | 30.86 | 31.11 | 183,595 | -0.35(-1.12%) |
Aug 16, 2022 | 31.34 | 31.58 | 31.04 | 31.46 | 241,448 | +0.20(+0.62%) |
Aug 15, 2022 | 30.54 | 31.29 | 30.51 | 31.27 | 266,647 | +0.41(+1.33%) |
Aug 12, 2022 | 30.67 | 30.98 | 29.80 | 30.86 | 199,249 | +0.38(+1.25%) |
Aug 11, 2022 | 30.07 | 30.59 | 30.07 | 30.47 | 207,868 | +0.52(+1.74%) |
Aug 10, 2022 | 29.86 | 30.13 | 29.68 | 29.95 | 420,585 | +0.53(+1.79%) |
Aug 09, 2022 | 28.82 | 29.45 | 28.77 | 29.43 | 308,495 | +0.47(+1.63%) |
Aug 08, 2022 | 29.39 | 29.56 | 28.86 | 28.95 | 229,223 | -0.40(-1.35%) |
Aug 05, 2022 | 29.09 | 29.60 | 29.09 | 29.35 | 248,637 | +0.17(+0.57%) |
Aug 04, 2022 | 29.41 | 29.41 | 29.05 | 29.19 | 255,232 | -0.33(-1.13%) |
Aug 03, 2022 | 29.25 | 29.69 | 28.94 | 29.52 | 202,548 | +0.37(+1.27%) |
Aug 02, 2022 | 29.32 | 29.47 | 28.95 | 29.15 | 225,641 | -0.09(-0.32%) |
Aug 01, 2022 | 28.58 | 29.42 | 28.13 | 29.24 | 432,597 | +0.63(+2.20%) |
Jul 29, 2022 | 28.21 | 28.84 | 28.05 | 28.61 | 344,792 | +0.40(+1.41%) |
Jul 28, 2022 | 28.21 | 28.57 | 28.03 | 28.21 | 303,780 | -0.04(-0.13%) |
Jul 27, 2022 | 28.67 | 28.67 | 27.43 | 28.25 | 725,954 | -0.23(-0.81%) |
Jul 26, 2022 | 28.41 | 28.82 | 28.41 | 28.48 | 318,674 | -0.27(-0.93%) |
Jul 25, 2022 | 28.31 | 28.85 | 28.13 | 28.75 | 436,376 | +0.63(+2.24%) |
Jul 22, 2022 | 28.44 | 28.67 | 27.85 | 28.12 | 248,155 | -0.33(-1.17%) |
Jul 21, 2022 | 28.35 | 28.50 | 27.91 | 28.46 | 268,961 | +0.11(+0.39%) |
Jul 20, 2022 | 27.50 | 28.44 | 27.19 | 28.34 | 264,209 | +0.58(+2.10%) |
Jul 19, 2022 | 26.80 | 27.98 | 26.71 | 27.76 | 442,087 | +1.17(+4.38%) |
Jul 18, 2022 | 26.66 | 27.95 | 26.48 | 26.60 | 331,146 | +0.30(+1.13%) |
Jul 15, 2022 | 26.13 | 26.50 | 25.84 | 26.30 | 353,762 | +0.69(+2.71%) |
Jul 14, 2022 | 25.51 | 25.86 | 24.96 | 25.61 | 389,169 | -0.41(-1.56%) |
Jul 13, 2022 | 26.67 | 26.90 | 26.00 | 26.01 | 393,343 | -0.89(-3.30%) |
Jul 12, 2022 | 26.34 | 27.11 | 26.22 | 26.90 | 955,571 | +0.32(+1.22%) |
Jul 11, 2022 | 27.01 | 27.20 | 26.55 | 26.58 | 318,436 | -0.66(-2.41%) |
Jul 08, 2022 | 27.36 | 27.57 | 27.03 | 27.23 | 283,925 | -0.04(-0.14%) |
Jul 07, 2022 | 27.49 | 28.10 | 27.26 | 27.27 | 496,658 | -0.31(-1.11%) |
Jul 06, 2022 | 27.46 | 27.90 | 27.22 | 27.58 | 470,794 | -0.05(-0.17%) |
Jul 05, 2022 | 27.05 | 27.63 | 26.72 | 27.62 | 544,882 | -0.07(-0.27%) |