Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.74 | 26.57 | 25.44 | 25.96 | 805,034 | -0.45(-1.70%) |
Sep 29, 2022 | 26.69 | 26.89 | 26.19 | 26.41 | 641,362 | -0.65(-2.41%) |
Sep 28, 2022 | 26.14 | 27.21 | 25.96 | 27.06 | 664,014 | +1.03(+3.95%) |
Sep 27, 2022 | 26.10 | 26.16 | 25.59 | 26.03 | 831,186 | +0.22(+0.85%) |
Sep 26, 2022 | 26.07 | 26.67 | 25.66 | 25.81 | 731,406 | -0.46(-1.75%) |
Sep 23, 2022 | 26.54 | 26.54 | 25.86 | 26.27 | 763,665 | -0.68(-2.52%) |
Sep 22, 2022 | 27.80 | 27.80 | 26.83 | 26.95 | 642,486 | -0.80(-2.88%) |
Sep 21, 2022 | 28.72 | 28.80 | 27.74 | 27.75 | 794,883 | -0.80(-2.80%) |
Sep 20, 2022 | 28.88 | 28.97 | 28.37 | 28.55 | 385,646 | -0.66(-2.26%) |
Sep 19, 2022 | 28.40 | 29.32 | 28.40 | 29.21 | 470,202 | +0.57(+1.99%) |
Sep 16, 2022 | 28.87 | 28.93 | 28.41 | 28.64 | 549,109 | -0.66(-2.26%) |
Sep 15, 2022 | 29.86 | 30.23 | 29.27 | 29.30 | 491,282 | -0.56(-1.88%) |
Sep 14, 2022 | 29.90 | 30.11 | 29.49 | 29.86 | 579,970 | +0.06(+0.18%) |
Sep 13, 2022 | 29.76 | 30.31 | 29.59 | 29.81 | 929,802 | -0.86(-2.81%) |
Sep 12, 2022 | 29.34 | 30.77 | 29.34 | 30.67 | 773,298 | +1.41(+4.80%) |
Sep 09, 2022 | 28.75 | 29.32 | 28.75 | 29.27 | 446,114 | +0.82(+2.87%) |
Sep 08, 2022 | 27.73 | 28.48 | 27.51 | 28.45 | 371,739 | +0.39(+1.41%) |
Sep 07, 2022 | 27.34 | 28.14 | 27.27 | 28.05 | 525,018 | +0.66(+2.41%) |
Sep 06, 2022 | 27.58 | 27.78 | 27.26 | 27.39 | 434,903 | -0.12(-0.43%) |
Sep 02, 2022 | 27.75 | 28.03 | 27.36 | 27.51 | 480,620 | +0.09(+0.33%) |
Sep 01, 2022 | 26.89 | 27.54 | 26.81 | 27.42 | 573,918 | +0.26(+0.95%) |
Aug 31, 2022 | 27.53 | 27.76 | 26.95 | 27.16 | 594,160 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.95 | 27.31 | 27.49 | 504,860 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.95 | 27.36 | 27.69 | 514,270 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.74 | 27.79 | 485,096 | -1.16(-4.00%) |
Aug 25, 2022 | 28.50 | 29.16 | 28.50 | 28.95 | 519,960 | +0.48(+1.68%) |
Aug 24, 2022 | 28.12 | 28.60 | 27.96 | 28.47 | 460,702 | +0.48(+1.70%) |
Aug 23, 2022 | 28.31 | 28.45 | 27.88 | 27.99 | 877,148 | -0.27(-0.96%) |
Aug 22, 2022 | 28.68 | 28.80 | 28.17 | 28.26 | 620,691 | -0.98(-3.35%) |
Aug 19, 2022 | 29.77 | 29.77 | 29.23 | 29.24 | 534,641 | -0.70(-2.33%) |
Aug 18, 2022 | 29.62 | 30.16 | 29.43 | 29.94 | 623,116 | +0.24(+0.79%) |
Aug 17, 2022 | 29.66 | 29.88 | 29.48 | 29.71 | 524,487 | -0.47(-1.56%) |
Aug 16, 2022 | 29.00 | 30.22 | 28.94 | 30.18 | 718,286 | +1.07(+3.68%) |
Aug 15, 2022 | 28.76 | 29.25 | 28.59 | 29.11 | 489,674 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.11 | 28.62 | 29.09 | 286,935 | +0.49(+1.71%) |
Aug 11, 2022 | 28.87 | 29.27 | 28.53 | 28.60 | 537,573 | +0.00(+0.00%) |
Aug 10, 2022 | 28.32 | 28.77 | 28.24 | 28.60 | 417,274 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.73 | 503,149 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.74 | 28.27 | 28.50 | 685,459 | +0.33(+1.16%) |
Aug 05, 2022 | 27.97 | 28.38 | 27.86 | 28.17 | 1,218,303 | +0.09(+0.32%) |
Aug 04, 2022 | 27.64 | 29.03 | 27.46 | 28.08 | 1,411,930 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.85 | 26.22 | 26.74 | 963,624 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,301 | -0.45(-1.70%) |
Aug 01, 2022 | 26.54 | 27.19 | 26.45 | 26.64 | 774,120 | +0.05(+0.20%) |
Jul 29, 2022 | 26.05 | 26.65 | 25.96 | 26.59 | 597,333 | +0.59(+2.27%) |
Jul 28, 2022 | 25.34 | 26.07 | 25.25 | 26.00 | 500,709 | +0.71(+2.80%) |
Jul 27, 2022 | 24.68 | 25.34 | 24.61 | 25.29 | 607,520 | +0.83(+3.37%) |
Jul 26, 2022 | 25.45 | 25.47 | 24.46 | 24.46 | 779,712 | -1.44(-5.57%) |
Jul 25, 2022 | 26.17 | 26.32 | 25.75 | 25.91 | 335,786 | -0.17(-0.66%) |
Jul 22, 2022 | 26.32 | 26.44 | 25.83 | 26.08 | 513,046 | -0.24(-0.93%) |
Jul 21, 2022 | 26.37 | 26.37 | 25.94 | 26.32 | 399,338 | -0.09(-0.34%) |
Jul 20, 2022 | 25.87 | 26.51 | 25.69 | 26.41 | 714,544 | +0.60(+2.32%) |
Jul 19, 2022 | 24.87 | 25.90 | 24.87 | 25.82 | 599,870 | +1.22(+4.98%) |
Jul 18, 2022 | 24.77 | 25.01 | 24.46 | 24.59 | 636,603 | +0.19(+0.78%) |
Jul 15, 2022 | 24.00 | 24.45 | 23.83 | 24.40 | 887,638 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.94 | 23.28 | 23.90 | 1,332,289 | -0.21(-0.87%) |
Jul 13, 2022 | 24.00 | 24.20 | 23.73 | 24.11 | 1,676,549 | -0.15(-0.64%) |
Jul 12, 2022 | 24.48 | 24.54 | 23.84 | 24.27 | 2,643,232 | -0.37(-1.51%) |
Jul 11, 2022 | 25.20 | 25.25 | 24.54 | 24.64 | 1,041,318 | -0.83(-3.28%) |
Jul 08, 2022 | 25.44 | 25.63 | 25.05 | 25.47 | 670,848 | +0.03(+0.11%) |
Jul 07, 2022 | 24.95 | 25.44 | 24.95 | 25.44 | 1,771,311 | +0.67(+2.71%) |
Jul 06, 2022 | 24.91 | 25.06 | 24.39 | 24.77 | 1,304,212 | -0.25(-1.01%) |
Jul 05, 2022 | 25.38 | 25.44 | 24.75 | 25.03 | 1,241,399 | -1.17(-4.47%) |