Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.75 | 26.57 | 25.44 | 25.97 | 804,832 | -0.45(-1.70%) |
Sep 29, 2022 | 26.69 | 26.89 | 26.20 | 26.42 | 641,201 | -0.65(-2.41%) |
Sep 28, 2022 | 26.14 | 27.22 | 25.97 | 27.07 | 663,848 | +1.03(+3.95%) |
Sep 27, 2022 | 26.11 | 26.17 | 25.60 | 26.04 | 830,978 | +0.22(+0.85%) |
Sep 26, 2022 | 26.08 | 26.67 | 25.66 | 25.82 | 731,223 | -0.46(-1.75%) |
Sep 23, 2022 | 26.55 | 26.55 | 25.87 | 26.28 | 763,474 | -0.68(-2.52%) |
Sep 22, 2022 | 27.80 | 27.80 | 26.84 | 26.96 | 642,325 | -0.80(-2.88%) |
Sep 21, 2022 | 28.72 | 28.81 | 27.75 | 27.76 | 794,684 | -0.80(-2.80%) |
Sep 20, 2022 | 28.89 | 28.98 | 28.37 | 28.56 | 385,549 | -0.66(-2.26%) |
Sep 19, 2022 | 28.41 | 29.32 | 28.41 | 29.22 | 470,084 | +0.57(+1.99%) |
Sep 16, 2022 | 28.88 | 28.93 | 28.42 | 28.65 | 548,972 | -0.66(-2.26%) |
Sep 15, 2022 | 29.87 | 30.24 | 29.27 | 29.31 | 491,158 | -0.56(-1.88%) |
Sep 14, 2022 | 29.91 | 30.12 | 29.49 | 29.87 | 579,825 | +0.06(+0.18%) |
Sep 13, 2022 | 29.77 | 30.32 | 29.60 | 29.82 | 929,569 | -0.86(-2.81%) |
Sep 12, 2022 | 29.35 | 30.78 | 29.35 | 30.68 | 773,104 | +1.41(+4.80%) |
Sep 09, 2022 | 28.76 | 29.33 | 28.76 | 29.27 | 446,002 | +0.82(+2.87%) |
Sep 08, 2022 | 27.74 | 28.48 | 27.52 | 28.46 | 371,646 | +0.40(+1.41%) |
Sep 07, 2022 | 27.35 | 28.14 | 27.28 | 28.06 | 524,887 | +0.66(+2.41%) |
Sep 06, 2022 | 27.58 | 27.79 | 27.26 | 27.40 | 434,794 | -0.12(-0.43%) |
Sep 02, 2022 | 27.76 | 28.03 | 27.36 | 27.52 | 480,499 | +0.09(+0.33%) |
Sep 01, 2022 | 26.89 | 27.55 | 26.81 | 27.43 | 573,774 | +0.26(+0.95%) |
Aug 31, 2022 | 27.54 | 27.77 | 26.96 | 27.17 | 594,011 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.96 | 27.32 | 27.50 | 504,733 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.96 | 27.36 | 27.69 | 514,141 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.75 | 27.80 | 484,975 | -1.16(-4.00%) |
Aug 25, 2022 | 28.51 | 29.16 | 28.51 | 28.95 | 519,830 | +0.48(+1.68%) |
Aug 24, 2022 | 28.13 | 28.60 | 27.97 | 28.47 | 460,586 | +0.48(+1.70%) |
Aug 23, 2022 | 28.32 | 28.46 | 27.89 | 28.00 | 876,929 | -0.27(-0.96%) |
Aug 22, 2022 | 28.69 | 28.81 | 28.18 | 28.27 | 620,535 | -0.98(-3.35%) |
Aug 19, 2022 | 29.78 | 29.78 | 29.23 | 29.25 | 534,507 | -0.70(-2.33%) |
Aug 18, 2022 | 29.63 | 30.17 | 29.43 | 29.95 | 622,959 | +0.24(+0.79%) |
Aug 17, 2022 | 29.67 | 29.89 | 29.49 | 29.71 | 524,355 | -0.47(-1.56%) |
Aug 16, 2022 | 29.01 | 30.23 | 28.95 | 30.19 | 718,106 | +1.07(+3.68%) |
Aug 15, 2022 | 28.77 | 29.26 | 28.60 | 29.12 | 489,551 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.12 | 28.63 | 29.10 | 286,863 | +0.49(+1.71%) |
Aug 11, 2022 | 28.88 | 29.28 | 28.53 | 28.61 | 537,438 | +0.00(+0.00%) |
Aug 10, 2022 | 28.33 | 28.78 | 28.24 | 28.61 | 417,169 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.74 | 503,023 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.75 | 28.28 | 28.51 | 685,287 | +0.33(+1.16%) |
Aug 05, 2022 | 27.98 | 28.39 | 27.86 | 28.18 | 1,217,998 | +0.09(+0.32%) |
Aug 04, 2022 | 27.65 | 29.04 | 27.46 | 28.09 | 1,411,577 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.86 | 26.23 | 26.75 | 963,383 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,109 | -0.45(-1.70%) |
Aug 01, 2022 | 26.55 | 27.20 | 26.45 | 26.65 | 773,926 | +0.05(+0.20%) |
Jul 29, 2022 | 26.06 | 26.66 | 25.97 | 26.59 | 597,184 | +0.59(+2.27%) |
Jul 28, 2022 | 25.35 | 26.08 | 25.26 | 26.00 | 500,584 | +0.71(+2.80%) |
Jul 27, 2022 | 24.69 | 25.34 | 24.62 | 25.30 | 607,368 | +0.83(+3.37%) |
Jul 26, 2022 | 25.46 | 25.48 | 24.46 | 24.47 | 779,516 | -1.44(-5.57%) |
Jul 25, 2022 | 26.18 | 26.33 | 25.76 | 25.91 | 335,702 | -0.17(-0.66%) |
Jul 22, 2022 | 26.33 | 26.45 | 25.84 | 26.09 | 512,918 | -0.24(-0.93%) |
Jul 21, 2022 | 26.38 | 26.38 | 25.95 | 26.33 | 399,238 | -0.09(-0.34%) |
Jul 20, 2022 | 25.88 | 26.51 | 25.70 | 26.42 | 714,365 | +0.60(+2.32%) |
Jul 19, 2022 | 24.88 | 25.91 | 24.88 | 25.82 | 599,719 | +1.22(+4.98%) |
Jul 18, 2022 | 24.78 | 25.02 | 24.46 | 24.60 | 636,443 | +0.19(+0.78%) |
Jul 15, 2022 | 24.01 | 24.45 | 23.84 | 24.41 | 887,416 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.95 | 23.28 | 23.91 | 1,331,955 | -0.21(-0.86%) |
Jul 13, 2022 | 24.01 | 24.21 | 23.74 | 24.12 | 1,676,129 | -0.15(-0.64%) |
Jul 12, 2022 | 24.49 | 24.54 | 23.85 | 24.27 | 2,642,569 | -0.37(-1.51%) |
Jul 11, 2022 | 25.21 | 25.26 | 24.54 | 24.64 | 1,041,057 | -0.83(-3.28%) |
Jul 08, 2022 | 25.45 | 25.64 | 25.06 | 25.48 | 670,680 | +0.03(+0.11%) |
Jul 07, 2022 | 24.96 | 25.45 | 24.96 | 25.45 | 1,770,867 | +0.67(+2.71%) |
Jul 06, 2022 | 24.92 | 25.07 | 24.40 | 24.78 | 1,303,886 | -0.25(-1.01%) |
Jul 05, 2022 | 25.39 | 25.45 | 24.75 | 25.03 | 1,241,088 | -1.17(-4.47%) |