Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.31 | 26.70 | 26.24 | 26.27 | 79,403 | -0.07(-0.28%) |
Sep 29, 2022 | 26.48 | 26.48 | 26.10 | 26.34 | 94,441 | -0.28(-1.06%) |
Sep 28, 2022 | 26.51 | 26.79 | 26.34 | 26.63 | 68,496 | +0.26(+1.00%) |
Sep 27, 2022 | 26.70 | 26.83 | 26.23 | 26.36 | 106,165 | -0.17(-0.65%) |
Sep 26, 2022 | 26.35 | 26.72 | 26.26 | 26.54 | 91,992 | +0.00(+0.00%) |
Sep 23, 2022 | 26.65 | 26.65 | 26.29 | 26.54 | 82,380 | -0.28(-1.05%) |
Sep 22, 2022 | 27.27 | 27.27 | 26.66 | 26.82 | 92,935 | -0.30(-1.10%) |
Sep 21, 2022 | 27.50 | 27.58 | 27.08 | 27.12 | 141,377 | -0.21(-0.76%) |
Sep 20, 2022 | 27.12 | 27.36 | 27.12 | 27.33 | 81,821 | +0.04(+0.13%) |
Sep 19, 2022 | 26.52 | 27.43 | 26.35 | 27.29 | 86,818 | +0.73(+2.74%) |
Sep 16, 2022 | 26.52 | 26.61 | 26.21 | 26.56 | 428,063 | -0.06(-0.24%) |
Sep 15, 2022 | 26.56 | 26.89 | 26.47 | 26.63 | 104,887 | -0.02(-0.07%) |
Sep 14, 2022 | 26.57 | 26.71 | 26.37 | 26.64 | 80,236 | +0.03(+0.10%) |
Sep 13, 2022 | 27.30 | 27.35 | 26.53 | 26.62 | 85,025 | -0.89(-3.24%) |
Sep 12, 2022 | 27.49 | 27.74 | 27.36 | 27.51 | 59,620 | +0.02(+0.07%) |
Sep 09, 2022 | 27.36 | 27.57 | 27.31 | 27.49 | 53,083 | +0.31(+1.14%) |
Sep 08, 2022 | 26.97 | 27.30 | 26.75 | 27.18 | 51,953 | -0.01(-0.03%) |
Sep 07, 2022 | 26.99 | 27.21 | 26.65 | 27.19 | 72,816 | +0.41(+1.53%) |
Sep 06, 2022 | 27.36 | 27.36 | 26.57 | 26.78 | 60,446 | -0.36(-1.34%) |
Sep 02, 2022 | 27.50 | 28.48 | 26.93 | 27.14 | 69,440 | -0.12(-0.43%) |
Sep 01, 2022 | 27.20 | 27.37 | 27.07 | 27.26 | 94,145 | +0.12(+0.43%) |
Aug 31, 2022 | 27.25 | 27.81 | 27.14 | 27.14 | 83,627 | -0.15(-0.53%) |
Aug 30, 2022 | 27.16 | 27.43 | 27.05 | 27.29 | 50,163 | +0.05(+0.20%) |
Aug 29, 2022 | 27.60 | 27.60 | 27.20 | 27.23 | 59,426 | -0.39(-1.41%) |
Aug 26, 2022 | 28.03 | 28.07 | 27.55 | 27.62 | 77,963 | -0.24(-0.85%) |
Aug 25, 2022 | 27.91 | 28.13 | 27.75 | 27.86 | 90,139 | +0.10(+0.36%) |
Aug 24, 2022 | 28.12 | 28.16 | 27.72 | 27.76 | 61,701 | -0.47(-1.67%) |
Aug 23, 2022 | 28.49 | 28.71 | 28.23 | 28.23 | 89,245 | -0.17(-0.61%) |
Aug 22, 2022 | 28.76 | 28.76 | 28.22 | 28.41 | 71,852 | -0.45(-1.57%) |
Aug 19, 2022 | 28.82 | 28.93 | 28.64 | 28.86 | 134,456 | -0.14(-0.47%) |
Aug 18, 2022 | 29.02 | 29.12 | 28.79 | 29.00 | 61,643 | +0.07(+0.25%) |
Aug 17, 2022 | 29.03 | 29.04 | 28.77 | 28.92 | 59,735 | -0.29(-0.99%) |
Aug 16, 2022 | 28.90 | 29.28 | 28.90 | 29.21 | 85,691 | +0.32(+1.10%) |
Aug 15, 2022 | 28.38 | 28.93 | 28.34 | 28.90 | 55,712 | +0.27(+0.95%) |
Aug 12, 2022 | 28.36 | 28.62 | 28.35 | 28.62 | 72,535 | +0.35(+1.22%) |
Aug 11, 2022 | 28.23 | 28.38 | 27.98 | 28.28 | 57,593 | +0.25(+0.91%) |
Aug 10, 2022 | 27.88 | 28.20 | 27.88 | 28.02 | 91,014 | +0.34(+1.21%) |
Aug 09, 2022 | 27.50 | 27.69 | 27.26 | 27.69 | 94,557 | +0.30(+1.09%) |
Aug 08, 2022 | 27.33 | 27.72 | 27.19 | 27.39 | 98,816 | +0.05(+0.20%) |
Aug 05, 2022 | 26.98 | 27.38 | 26.70 | 27.33 | 61,781 | +0.46(+1.72%) |
Aug 04, 2022 | 27.22 | 27.22 | 26.79 | 26.87 | 59,723 | -0.33(-1.22%) |
Aug 03, 2022 | 27.14 | 27.37 | 26.90 | 27.20 | 55,131 | +0.20(+0.73%) |
Aug 02, 2022 | 27.18 | 27.20 | 26.88 | 27.01 | 53,843 | -0.22(-0.79%) |
Aug 01, 2022 | 27.72 | 27.72 | 27.03 | 27.22 | 66,810 | -0.50(-1.81%) |
Jul 29, 2022 | 27.10 | 27.88 | 27.10 | 27.72 | 198,499 | +0.66(+2.45%) |
Jul 28, 2022 | 26.83 | 27.12 | 26.40 | 27.06 | 107,966 | +0.20(+0.73%) |
Jul 27, 2022 | 26.00 | 26.88 | 25.97 | 26.86 | 133,294 | +1.19(+4.65%) |
Jul 26, 2022 | 25.58 | 26.07 | 25.00 | 25.67 | 106,133 | +0.21(+0.81%) |
Jul 25, 2022 | 25.07 | 25.46 | 25.07 | 25.46 | 70,139 | +0.43(+1.72%) |
Jul 22, 2022 | 24.93 | 25.10 | 24.76 | 25.03 | 75,412 | +0.04(+0.14%) |
Jul 21, 2022 | 24.71 | 25.00 | 24.68 | 25.00 | 62,959 | -0.01(-0.04%) |
Jul 20, 2022 | 24.69 | 25.04 | 24.54 | 25.01 | 80,464 | +0.31(+1.27%) |
Jul 19, 2022 | 24.53 | 24.87 | 24.52 | 24.69 | 77,004 | +0.40(+1.66%) |
Jul 18, 2022 | 24.20 | 24.45 | 24.18 | 24.29 | 280,337 | +0.40(+1.69%) |
Jul 15, 2022 | 23.57 | 24.03 | 23.35 | 23.89 | 91,605 | +0.65(+2.78%) |
Jul 14, 2022 | 23.18 | 23.31 | 22.98 | 23.24 | 108,510 | -0.18(-0.77%) |
Jul 13, 2022 | 23.81 | 24.39 | 23.41 | 23.42 | 76,773 | -0.54(-2.25%) |
Jul 12, 2022 | 23.86 | 24.17 | 23.86 | 23.96 | 73,141 | +0.07(+0.30%) |
Jul 11, 2022 | 23.69 | 24.07 | 23.65 | 23.89 | 42,560 | -0.05(-0.22%) |
Jul 08, 2022 | 23.80 | 23.96 | 23.47 | 23.94 | 107,628 | -0.27(-1.11%) |
Jul 07, 2022 | 24.66 | 24.66 | 24.15 | 24.21 | 101,172 | -0.17(-0.70%) |
Jul 06, 2022 | 24.26 | 24.39 | 23.97 | 24.38 | 73,875 | -0.01(-0.04%) |
Jul 05, 2022 | 24.04 | 25.23 | 23.69 | 24.39 | 93,355 | +0.03(+0.11%) |