Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.50 | 25.70 | 25.43 | 25.44 | 305,602 | -0.13(-0.51%) |
Sep 29, 2022 | 25.34 | 25.57 | 25.25 | 25.57 | 155,207 | -0.70(-2.65%) |
Sep 28, 2022 | 25.66 | 26.34 | 25.64 | 26.27 | 91,800 | +0.41(+1.57%) |
Sep 27, 2022 | 25.98 | 26.24 | 25.74 | 25.86 | 271,427 | +0.23(+0.90%) |
Sep 26, 2022 | 25.74 | 25.86 | 25.53 | 25.63 | 307,387 | -0.32(-1.23%) |
Sep 23, 2022 | 26.33 | 26.33 | 25.85 | 25.95 | 100,095 | -0.97(-3.62%) |
Sep 22, 2022 | 26.89 | 26.98 | 26.80 | 26.92 | 46,771 | +0.40(+1.52%) |
Sep 21, 2022 | 27.01 | 27.03 | 26.52 | 26.52 | 54,564 | -0.63(-2.32%) |
Sep 20, 2022 | 27.26 | 27.27 | 27.02 | 27.15 | 85,014 | -0.58(-2.09%) |
Sep 19, 2022 | 27.46 | 27.79 | 27.46 | 27.73 | 60,324 | +0.04(+0.14%) |
Sep 16, 2022 | 27.53 | 27.80 | 27.47 | 27.69 | 63,407 | +0.10(+0.36%) |
Sep 15, 2022 | 27.70 | 27.77 | 27.59 | 27.59 | 64,527 | -0.35(-1.26%) |
Sep 14, 2022 | 27.98 | 28.11 | 27.84 | 27.94 | 260,818 | -0.60(-2.10%) |
Sep 13, 2022 | 28.73 | 28.89 | 28.54 | 28.54 | 323,422 | -0.24(-0.83%) |
Sep 12, 2022 | 28.75 | 28.97 | 28.73 | 28.78 | 159,603 | +0.49(+1.73%) |
Sep 09, 2022 | 28.07 | 28.29 | 27.96 | 28.29 | 1,238,448 | +0.82(+2.99%) |
Sep 08, 2022 | 27.37 | 27.57 | 27.30 | 27.47 | 118,809 | +0.04(+0.15%) |
Sep 07, 2022 | 27.11 | 27.50 | 27.11 | 27.43 | 166,140 | +0.43(+1.59%) |
Sep 06, 2022 | 27.10 | 27.18 | 26.82 | 27.00 | 108,523 | -0.19(-0.70%) |
Sep 02, 2022 | 27.43 | 27.67 | 27.14 | 27.19 | 57,886 | -0.15(-0.55%) |
Sep 01, 2022 | 27.32 | 27.46 | 27.12 | 27.34 | 107,793 | -0.24(-0.87%) |
Aug 31, 2022 | 27.59 | 27.74 | 27.49 | 27.58 | 170,645 | +0.22(+0.80%) |
Aug 30, 2022 | 27.46 | 27.52 | 27.30 | 27.36 | 79,395 | -0.17(-0.62%) |
Aug 29, 2022 | 27.56 | 27.61 | 27.42 | 27.53 | 76,035 | +0.11(+0.40%) |
Aug 26, 2022 | 27.91 | 27.91 | 27.42 | 27.42 | 108,870 | -0.57(-2.04%) |
Aug 25, 2022 | 27.82 | 28.03 | 27.75 | 27.99 | 187,552 | +0.04(+0.14%) |
Aug 24, 2022 | 27.89 | 28.21 | 27.82 | 27.95 | 57,519 | -0.11(-0.39%) |
Aug 23, 2022 | 28.16 | 28.25 | 28.01 | 28.06 | 120,894 | -0.11(-0.39%) |
Aug 22, 2022 | 28.21 | 28.26 | 28.10 | 28.17 | 67,886 | -0.27(-0.95%) |
Aug 19, 2022 | 28.35 | 28.47 | 28.31 | 28.44 | 19,204 | +0.07(+0.25%) |
Aug 18, 2022 | 28.49 | 28.58 | 28.33 | 28.37 | 27,328 | -0.29(-1.03%) |
Aug 17, 2022 | 28.54 | 28.75 | 28.53 | 28.66 | 42,426 | +0.34(+1.22%) |
Aug 16, 2022 | 27.95 | 28.37 | 27.95 | 28.32 | 121,425 | +0.17(+0.60%) |
Aug 15, 2022 | 28.08 | 28.17 | 28.01 | 28.15 | 51,132 | +0.27(+0.97%) |
Aug 12, 2022 | 27.99 | 28.05 | 27.68 | 27.88 | 63,078 | -0.78(-2.72%) |
Aug 11, 2022 | 29.08 | 29.08 | 28.49 | 28.66 | 36,356 | -0.42(-1.44%) |
Aug 10, 2022 | 29.24 | 29.29 | 28.87 | 29.08 | 74,737 | +2.23(+8.31%) |
Aug 09, 2022 | 26.87 | 27.05 | 26.51 | 26.85 | 71,647 | -0.08(-0.28%) |
Aug 08, 2022 | 26.90 | 27.09 | 26.80 | 26.93 | 124,111 | -0.08(-0.31%) |
Aug 05, 2022 | 26.97 | 27.01 | 26.79 | 27.01 | 38,891 | -0.25(-0.92%) |
Aug 04, 2022 | 27.20 | 27.33 | 27.00 | 27.26 | 39,700 | -0.07(-0.26%) |
Aug 03, 2022 | 27.38 | 27.38 | 27.20 | 27.33 | 83,857 | -0.27(-0.98%) |
Aug 02, 2022 | 27.79 | 27.80 | 27.59 | 27.60 | 69,991 | -0.11(-0.40%) |
Aug 01, 2022 | 27.72 | 27.95 | 27.68 | 27.71 | 61,494 | +0.13(+0.47%) |
Jul 29, 2022 | 27.28 | 27.59 | 27.28 | 27.58 | 36,963 | +0.34(+1.25%) |
Jul 28, 2022 | 26.95 | 27.25 | 26.84 | 27.24 | 67,440 | +0.20(+0.74%) |
Jul 27, 2022 | 26.85 | 27.06 | 26.67 | 27.04 | 121,293 | +0.25(+0.93%) |
Jul 26, 2022 | 26.84 | 26.88 | 26.68 | 26.79 | 95,513 | -0.54(-1.98%) |
Jul 25, 2022 | 27.31 | 27.35 | 27.20 | 27.33 | 129,383 | +0.34(+1.26%) |
Jul 22, 2022 | 27.00 | 27.12 | 26.94 | 26.99 | 56,753 | +0.00(+0.00%) |
Jul 21, 2022 | 26.67 | 27.00 | 26.67 | 26.99 | 63,467 | +0.36(+1.35%) |
Jul 20, 2022 | 26.98 | 26.98 | 26.52 | 26.63 | 120,408 | -0.29(-1.08%) |
Jul 19, 2022 | 26.91 | 26.95 | 26.77 | 26.92 | 107,776 | +0.52(+1.97%) |
Jul 18, 2022 | 26.35 | 26.59 | 26.30 | 26.40 | 106,142 | +0.15(+0.57%) |
Jul 15, 2022 | 26.02 | 26.29 | 25.99 | 26.25 | 114,331 | +0.45(+1.74%) |
Jul 14, 2022 | 25.52 | 25.88 | 25.35 | 25.80 | 76,418 | -0.41(-1.56%) |
Jul 13, 2022 | 26.05 | 26.31 | 26.01 | 26.21 | 90,272 | -0.30(-1.13%) |
Jul 12, 2022 | 26.47 | 26.67 | 26.39 | 26.51 | 91,160 | +0.10(+0.38%) |
Jul 11, 2022 | 26.41 | 26.61 | 26.40 | 26.41 | 325,089 | -0.52(-1.93%) |
Jul 08, 2022 | 26.78 | 27.02 | 26.75 | 26.93 | 556,682 | +0.52(+1.97%) |
Jul 07, 2022 | 26.27 | 26.41 | 26.23 | 26.41 | 559,646 | -0.05(-0.19%) |
Jul 06, 2022 | 26.47 | 26.59 | 26.22 | 26.46 | 172,910 | +0.46(+1.77%) |
Jul 05, 2022 | 25.80 | 26.00 | 25.75 | 26.00 | 169,287 | -0.34(-1.29%) |