Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.95 | 25.40 | 24.49 | 24.89 | 298,542 | -0.34(-1.33%) |
Sep 29, 2022 | 25.39 | 25.39 | 24.87 | 25.23 | 131,560 | -0.64(-2.46%) |
Sep 28, 2022 | 25.01 | 26.05 | 25.01 | 25.86 | 175,255 | +0.91(+3.65%) |
Sep 27, 2022 | 25.18 | 25.38 | 24.57 | 24.95 | 181,466 | -0.03(-0.11%) |
Sep 26, 2022 | 25.48 | 25.84 | 24.95 | 24.98 | 194,075 | -0.50(-1.98%) |
Sep 23, 2022 | 25.41 | 25.65 | 25.05 | 25.48 | 193,457 | -0.31(-1.20%) |
Sep 22, 2022 | 26.05 | 26.10 | 25.64 | 25.79 | 86,543 | -0.47(-1.78%) |
Sep 21, 2022 | 26.65 | 26.86 | 26.26 | 26.26 | 179,139 | -0.24(-0.90%) |
Sep 20, 2022 | 26.60 | 26.60 | 26.24 | 26.50 | 177,331 | -0.35(-1.32%) |
Sep 19, 2022 | 26.28 | 27.16 | 26.28 | 26.85 | 126,669 | +0.42(+1.57%) |
Sep 16, 2022 | 26.12 | 26.58 | 25.55 | 26.44 | 483,921 | +0.11(+0.40%) |
Sep 15, 2022 | 26.43 | 27.23 | 26.24 | 26.33 | 263,078 | -0.12(-0.47%) |
Sep 14, 2022 | 26.99 | 26.99 | 26.30 | 26.46 | 219,362 | -0.33(-1.22%) |
Sep 13, 2022 | 27.84 | 27.98 | 26.73 | 26.78 | 161,461 | -1.85(-6.48%) |
Sep 12, 2022 | 28.28 | 28.94 | 28.01 | 28.64 | 165,061 | +0.60(+2.14%) |
Sep 09, 2022 | 27.60 | 28.22 | 27.35 | 28.04 | 209,164 | +0.70(+2.55%) |
Sep 08, 2022 | 27.42 | 27.61 | 26.78 | 27.34 | 164,175 | -0.49(-1.75%) |
Sep 07, 2022 | 26.77 | 27.87 | 26.77 | 27.83 | 199,853 | +1.01(+3.75%) |
Sep 06, 2022 | 28.03 | 28.03 | 26.79 | 26.82 | 212,191 | -1.10(-3.92%) |
Sep 02, 2022 | 28.40 | 28.40 | 27.67 | 27.91 | 171,342 | -0.12(-0.44%) |
Sep 01, 2022 | 27.74 | 28.18 | 27.07 | 28.04 | 187,686 | +0.17(+0.63%) |
Aug 31, 2022 | 28.70 | 28.78 | 27.85 | 27.86 | 184,238 | -0.82(-2.86%) |
Aug 30, 2022 | 28.85 | 28.86 | 28.12 | 28.68 | 157,428 | -0.03(-0.12%) |
Aug 29, 2022 | 28.76 | 29.12 | 28.56 | 28.72 | 184,198 | -0.24(-0.84%) |
Aug 26, 2022 | 29.91 | 29.98 | 28.96 | 28.96 | 208,404 | -1.17(-3.89%) |
Aug 25, 2022 | 29.71 | 30.25 | 29.27 | 30.13 | 192,414 | +0.73(+2.47%) |
Aug 24, 2022 | 29.70 | 29.78 | 29.29 | 29.41 | 167,552 | -0.54(-1.81%) |
Aug 23, 2022 | 29.91 | 30.74 | 29.66 | 29.95 | 107,194 | -0.14(-0.46%) |
Aug 22, 2022 | 30.50 | 30.58 | 29.69 | 30.09 | 164,009 | -0.69(-2.24%) |
Aug 19, 2022 | 31.84 | 31.84 | 30.63 | 30.78 | 237,541 | -1.02(-3.21%) |
Aug 18, 2022 | 31.46 | 32.19 | 31.39 | 31.80 | 107,660 | +0.12(+0.39%) |
Aug 17, 2022 | 31.70 | 32.07 | 31.19 | 31.68 | 92,337 | -0.42(-1.31%) |
Aug 16, 2022 | 31.37 | 32.26 | 31.07 | 32.10 | 138,204 | +0.82(+2.63%) |
Aug 15, 2022 | 31.41 | 31.51 | 30.82 | 31.28 | 127,247 | -0.13(-0.42%) |
Aug 12, 2022 | 32.14 | 32.14 | 31.30 | 31.41 | 122,426 | -0.37(-1.15%) |
Aug 11, 2022 | 32.03 | 32.17 | 31.23 | 31.78 | 154,493 | +0.16(+0.50%) |
Aug 10, 2022 | 31.53 | 32.09 | 31.46 | 31.62 | 129,355 | +0.66(+2.15%) |
Aug 09, 2022 | 31.93 | 31.93 | 30.58 | 30.95 | 110,435 | -1.23(-3.83%) |
Aug 08, 2022 | 31.58 | 32.60 | 31.34 | 32.19 | 84,775 | +0.80(+2.56%) |
Aug 05, 2022 | 31.29 | 31.62 | 30.97 | 31.38 | 106,316 | -0.19(-0.61%) |
Aug 04, 2022 | 31.45 | 31.57 | 30.93 | 31.57 | 178,252 | +0.36(+1.15%) |
Aug 03, 2022 | 31.08 | 31.42 | 30.64 | 31.22 | 126,408 | +0.42(+1.36%) |
Aug 02, 2022 | 30.70 | 30.98 | 30.39 | 30.80 | 153,125 | -0.03(-0.09%) |
Aug 01, 2022 | 29.70 | 31.11 | 29.63 | 30.82 | 130,246 | +1.14(+3.83%) |
Jul 29, 2022 | 30.57 | 30.57 | 29.49 | 29.69 | 94,485 | -0.67(-2.22%) |
Jul 28, 2022 | 30.23 | 30.52 | 29.72 | 30.36 | 59,611 | +0.41(+1.37%) |
Jul 27, 2022 | 29.68 | 30.12 | 29.20 | 29.95 | 106,102 | +0.47(+1.60%) |
Jul 26, 2022 | 29.84 | 30.32 | 29.17 | 29.48 | 126,402 | -0.73(-2.40%) |
Jul 25, 2022 | 30.86 | 30.86 | 30.05 | 30.20 | 89,160 | -0.40(-1.31%) |
Jul 22, 2022 | 30.67 | 30.95 | 30.04 | 30.60 | 111,989 | -0.02(-0.06%) |
Jul 21, 2022 | 30.62 | 30.63 | 29.94 | 30.62 | 69,743 | +0.05(+0.17%) |
Jul 20, 2022 | 30.08 | 30.65 | 29.68 | 30.57 | 94,144 | +0.68(+2.28%) |
Jul 19, 2022 | 28.93 | 30.04 | 28.74 | 29.89 | 131,627 | +1.45(+5.10%) |
Jul 18, 2022 | 28.79 | 29.36 | 28.39 | 28.44 | 121,099 | -0.12(-0.43%) |
Jul 15, 2022 | 28.23 | 28.56 | 27.73 | 28.56 | 126,491 | +0.97(+3.52%) |
Jul 14, 2022 | 27.40 | 27.61 | 27.07 | 27.59 | 117,278 | -0.30(-1.07%) |
Jul 13, 2022 | 27.40 | 28.08 | 27.22 | 27.89 | 122,317 | -0.08(-0.28%) |
Jul 12, 2022 | 27.22 | 28.25 | 27.22 | 27.97 | 133,850 | +0.83(+3.06%) |
Jul 11, 2022 | 27.15 | 27.60 | 27.06 | 27.14 | 157,840 | -0.43(-1.55%) |
Jul 08, 2022 | 27.30 | 27.83 | 26.93 | 27.56 | 111,959 | -0.05(-0.19%) |
Jul 07, 2022 | 26.83 | 27.62 | 26.67 | 27.62 | 120,664 | +0.99(+3.71%) |
Jul 06, 2022 | 27.53 | 27.53 | 26.25 | 26.63 | 156,208 | -0.97(-3.51%) |
Jul 05, 2022 | 26.57 | 27.60 | 26.36 | 27.60 | 221,435 | +0.42(+1.54%) |