Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.08 | 26.79 | 26.08 | 26.43 | 235,521 | +0.16(+0.60%) |
Sep 29, 2022 | 26.56 | 26.57 | 26.05 | 26.28 | 196,402 | -1.05(-3.85%) |
Sep 28, 2022 | 26.39 | 27.37 | 26.38 | 27.33 | 210,086 | +0.60(+2.23%) |
Sep 27, 2022 | 27.14 | 27.57 | 26.59 | 26.73 | 170,339 | -0.13(-0.48%) |
Sep 26, 2022 | 26.99 | 27.28 | 26.80 | 26.86 | 239,974 | +0.19(+0.71%) |
Sep 23, 2022 | 26.83 | 26.93 | 26.48 | 26.67 | 174,160 | -0.81(-2.96%) |
Sep 22, 2022 | 27.76 | 27.96 | 27.39 | 27.49 | 153,666 | -0.35(-1.25%) |
Sep 21, 2022 | 28.40 | 28.48 | 27.75 | 27.83 | 154,288 | -0.91(-3.17%) |
Sep 20, 2022 | 28.78 | 29.05 | 28.66 | 28.75 | 239,237 | -0.12(-0.41%) |
Sep 19, 2022 | 28.48 | 28.88 | 28.40 | 28.87 | 139,921 | +0.18(+0.62%) |
Sep 16, 2022 | 29.01 | 29.12 | 28.52 | 28.69 | 127,208 | -0.88(-2.99%) |
Sep 15, 2022 | 29.56 | 29.99 | 29.49 | 29.57 | 74,842 | -0.28(-0.93%) |
Sep 14, 2022 | 29.82 | 29.88 | 29.48 | 29.85 | 175,849 | +0.17(+0.57%) |
Sep 13, 2022 | 29.97 | 30.28 | 29.64 | 29.68 | 156,200 | -1.33(-4.29%) |
Sep 12, 2022 | 30.62 | 31.02 | 30.54 | 31.01 | 125,369 | +0.62(+2.06%) |
Sep 09, 2022 | 30.11 | 30.51 | 30.11 | 30.38 | 87,314 | +0.75(+2.54%) |
Sep 08, 2022 | 29.31 | 29.72 | 29.17 | 29.63 | 155,781 | -0.18(-0.60%) |
Sep 07, 2022 | 29.23 | 29.84 | 29.07 | 29.81 | 84,296 | +0.51(+1.73%) |
Sep 06, 2022 | 29.76 | 29.80 | 29.26 | 29.30 | 89,375 | -0.84(-2.80%) |
Sep 02, 2022 | 30.39 | 30.61 | 30.04 | 30.14 | 186,516 | -0.42(-1.36%) |
Sep 01, 2022 | 30.47 | 30.67 | 30.06 | 30.56 | 237,759 | -0.50(-1.60%) |
Aug 31, 2022 | 31.17 | 31.52 | 30.95 | 31.06 | 141,446 | +0.61(+1.99%) |
Aug 30, 2022 | 31.09 | 31.27 | 30.17 | 30.45 | 124,883 | -0.56(-1.79%) |
Aug 29, 2022 | 31.25 | 31.77 | 30.95 | 31.01 | 104,386 | -0.14(-0.45%) |
Aug 26, 2022 | 32.59 | 32.59 | 31.15 | 31.15 | 168,760 | -0.67(-2.12%) |
Aug 25, 2022 | 31.19 | 31.85 | 30.97 | 31.82 | 228,574 | +1.52(+5.01%) |
Aug 24, 2022 | 29.37 | 30.67 | 29.37 | 30.30 | 108,042 | +0.41(+1.36%) |
Aug 23, 2022 | 29.58 | 29.92 | 29.23 | 29.90 | 152,772 | +0.45(+1.52%) |
Aug 22, 2022 | 29.41 | 29.63 | 29.32 | 29.45 | 76,340 | -0.08(-0.27%) |
Aug 19, 2022 | 29.78 | 29.93 | 29.47 | 29.53 | 121,806 | -0.58(-1.91%) |
Aug 18, 2022 | 30.43 | 30.45 | 29.89 | 30.11 | 132,232 | -0.45(-1.46%) |
Aug 17, 2022 | 30.85 | 30.93 | 30.50 | 30.55 | 121,708 | -0.49(-1.57%) |
Aug 16, 2022 | 31.21 | 31.35 | 30.96 | 31.04 | 88,925 | -0.51(-1.60%) |
Aug 15, 2022 | 31.13 | 31.60 | 31.11 | 31.54 | 109,125 | +0.24(+0.76%) |
Aug 12, 2022 | 30.86 | 31.32 | 30.79 | 31.31 | 142,276 | +0.17(+0.54%) |
Aug 11, 2022 | 31.20 | 32.04 | 31.00 | 31.14 | 121,882 | +0.34(+1.10%) |
Aug 10, 2022 | 30.60 | 30.86 | 30.27 | 30.80 | 138,146 | +0.43(+1.40%) |
Aug 09, 2022 | 30.67 | 30.80 | 30.28 | 30.37 | 141,673 | -0.43(-1.38%) |
Aug 08, 2022 | 31.09 | 31.36 | 30.72 | 30.80 | 112,321 | -0.26(-0.83%) |
Aug 05, 2022 | 30.86 | 31.29 | 30.80 | 31.06 | 108,215 | -0.64(-2.03%) |
Aug 04, 2022 | 31.76 | 32.02 | 31.39 | 31.70 | 149,576 | +0.74(+2.40%) |
Aug 03, 2022 | 30.30 | 30.99 | 30.20 | 30.96 | 156,140 | +0.81(+2.70%) |
Aug 02, 2022 | 29.26 | 30.42 | 29.26 | 30.14 | 177,580 | +0.36(+1.20%) |
Aug 01, 2022 | 29.76 | 30.06 | 29.36 | 29.79 | 164,805 | -0.28(-0.92%) |
Jul 29, 2022 | 29.95 | 30.19 | 29.70 | 30.07 | 121,476 | -0.93(-3.01%) |
Jul 28, 2022 | 31.25 | 31.34 | 30.32 | 31.00 | 186,365 | -0.30(-0.95%) |
Jul 27, 2022 | 30.81 | 31.30 | 30.51 | 31.30 | 145,826 | +0.66(+2.17%) |
Jul 26, 2022 | 31.22 | 31.26 | 30.61 | 30.63 | 108,500 | -0.50(-1.59%) |
Jul 25, 2022 | 31.18 | 31.30 | 30.83 | 31.13 | 121,405 | +0.03(+0.10%) |
Jul 22, 2022 | 31.86 | 31.89 | 30.98 | 31.10 | 128,206 | -0.93(-2.91%) |
Jul 21, 2022 | 31.61 | 32.09 | 31.61 | 32.03 | 398,928 | +0.56(+1.76%) |
Jul 20, 2022 | 31.37 | 31.57 | 31.11 | 31.47 | 407,774 | +0.19(+0.60%) |
Jul 19, 2022 | 30.97 | 31.33 | 30.80 | 31.29 | 141,403 | +0.82(+2.70%) |
Jul 18, 2022 | 30.64 | 31.28 | 30.43 | 30.46 | 141,268 | +0.52(+1.72%) |
Jul 15, 2022 | 29.75 | 29.96 | 29.23 | 29.95 | 161,041 | -0.10(-0.33%) |
Jul 14, 2022 | 30.42 | 30.48 | 29.86 | 30.05 | 109,626 | -0.63(-2.07%) |
Jul 13, 2022 | 29.99 | 30.99 | 29.99 | 30.68 | 99,032 | -0.03(-0.10%) |
Jul 12, 2022 | 30.71 | 30.93 | 30.29 | 30.71 | 190,800 | +0.15(+0.49%) |
Jul 11, 2022 | 31.27 | 31.40 | 30.50 | 30.56 | 204,541 | -1.76(-5.43%) |
Jul 08, 2022 | 32.33 | 32.67 | 32.07 | 32.32 | 119,936 | -0.61(-1.84%) |
Jul 07, 2022 | 32.41 | 32.99 | 32.37 | 32.92 | 151,292 | +0.96(+3.01%) |
Jul 06, 2022 | 32.43 | 32.43 | 31.58 | 31.96 | 87,118 | -0.82(-2.51%) |
Jul 05, 2022 | 31.58 | 32.85 | 31.47 | 32.78 | 267,045 | +0.44(+1.35%) |