Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.76 | 26.22 | 25.76 | 25.98 | 11,214 | +0.46(+1.80%) |
Sep 29, 2022 | 25.36 | 25.55 | 24.95 | 25.52 | 23,234 | -0.53(-2.05%) |
Sep 28, 2022 | 25.02 | 26.07 | 24.67 | 26.05 | 15,030 | +0.70(+2.78%) |
Sep 27, 2022 | 25.87 | 26.05 | 25.22 | 25.35 | 27,892 | -0.66(-2.54%) |
Sep 26, 2022 | 26.29 | 26.38 | 25.82 | 26.01 | 62,719 | -0.75(-2.82%) |
Sep 23, 2022 | 27.24 | 27.81 | 26.64 | 26.77 | 34,084 | -1.62(-5.72%) |
Sep 22, 2022 | 28.39 | 28.39 | 28.22 | 28.39 | 17,900 | -0.30(-1.05%) |
Sep 21, 2022 | 28.93 | 29.08 | 28.69 | 28.69 | 9,319 | -0.16(-0.55%) |
Sep 20, 2022 | 28.96 | 29.04 | 28.69 | 28.85 | 53,839 | -0.92(-3.10%) |
Sep 19, 2022 | 29.52 | 29.77 | 29.50 | 29.77 | 3,004 | +0.17(+0.57%) |
Sep 16, 2022 | 29.48 | 29.63 | 29.42 | 29.60 | 5,589 | -0.12(-0.41%) |
Sep 15, 2022 | 29.73 | 29.92 | 29.59 | 29.72 | 6,313 | -0.43(-1.42%) |
Sep 14, 2022 | 30.01 | 30.15 | 29.87 | 30.15 | 7,219 | -0.06(-0.20%) |
Sep 13, 2022 | 30.78 | 30.78 | 30.21 | 30.21 | 7,128 | -1.17(-3.73%) |
Sep 12, 2022 | 31.29 | 31.54 | 31.09 | 31.38 | 5,721 | +0.63(+2.05%) |
Sep 09, 2022 | 30.23 | 30.77 | 30.23 | 30.75 | 2,483 | +0.84(+2.81%) |
Sep 08, 2022 | 29.63 | 29.97 | 29.63 | 29.91 | 3,134 | -0.11(-0.37%) |
Sep 07, 2022 | 29.74 | 30.02 | 29.71 | 30.02 | 4,284 | +0.28(+0.94%) |
Sep 06, 2022 | 30.01 | 30.01 | 29.73 | 29.74 | 4,091 | +0.34(+1.17%) |
Sep 02, 2022 | 29.74 | 30.00 | 29.32 | 29.40 | 5,153 | -0.12(-0.42%) |
Sep 01, 2022 | 29.68 | 29.79 | 29.31 | 29.52 | 5,601 | -0.88(-2.89%) |
Aug 31, 2022 | 30.49 | 30.55 | 30.37 | 30.40 | 10,059 | -0.25(-0.82%) |
Aug 30, 2022 | 30.98 | 30.98 | 30.53 | 30.65 | 10,192 | -0.02(-0.05%) |
Aug 29, 2022 | 30.72 | 30.88 | 30.63 | 30.66 | 4,809 | -0.10(-0.31%) |
Aug 26, 2022 | 31.56 | 31.56 | 30.72 | 30.76 | 1,785 | -0.78(-2.48%) |
Aug 25, 2022 | 31.54 | 31.54 | 31.38 | 31.54 | 2,988 | +0.16(+0.52%) |
Aug 24, 2022 | 31.26 | 31.44 | 31.26 | 31.38 | 3,743 | -0.14(-0.44%) |
Aug 23, 2022 | 31.59 | 31.60 | 31.50 | 31.52 | 1,410 | -0.15(-0.47%) |
Aug 22, 2022 | 31.81 | 31.84 | 31.65 | 31.67 | 3,570 | -0.86(-2.64%) |
Aug 19, 2022 | 32.84 | 32.84 | 32.50 | 32.53 | 5,964 | -0.60(-1.81%) |
Aug 18, 2022 | 33.37 | 33.37 | 33.13 | 33.13 | 4,883 | -0.45(-1.35%) |
Aug 17, 2022 | 33.54 | 33.69 | 33.54 | 33.59 | 1,546 | -0.56(-1.64%) |
Aug 16, 2022 | 34.05 | 34.15 | 34.05 | 34.15 | 2,468 | +0.09(+0.25%) |
Aug 15, 2022 | 34.20 | 34.21 | 34.06 | 34.06 | 3,394 | -0.32(-0.93%) |
Aug 12, 2022 | 34.13 | 34.40 | 34.13 | 34.38 | 2,138 | +0.27(+0.79%) |
Aug 11, 2022 | 34.20 | 34.29 | 34.11 | 34.11 | 1,674 | -0.31(-0.91%) |
Aug 10, 2022 | 33.66 | 34.57 | 33.66 | 34.42 | 7,363 | +1.25(+3.77%) |
Aug 09, 2022 | 33.43 | 33.43 | 33.17 | 33.17 | 2,055 | -0.39(-1.16%) |
Aug 08, 2022 | 33.68 | 33.80 | 33.56 | 33.56 | 2,801 | -0.07(-0.21%) |
Aug 05, 2022 | 33.52 | 33.64 | 33.52 | 33.63 | 588 | -0.47(-1.39%) |
Aug 04, 2022 | 33.92 | 34.12 | 33.92 | 34.10 | 3,982 | +0.13(+0.39%) |
Aug 03, 2022 | 33.75 | 33.97 | 33.75 | 33.97 | 861 | +0.58(+1.74%) |
Aug 02, 2022 | 33.63 | 33.63 | 33.39 | 33.39 | 1,637 | -0.64(-1.87%) |
Aug 01, 2022 | 34.10 | 34.21 | 33.97 | 34.03 | 6,973 | -0.15(-0.45%) |
Jul 29, 2022 | 34.08 | 34.18 | 33.95 | 34.18 | 5,819 | +0.55(+1.64%) |
Jul 28, 2022 | 33.27 | 33.63 | 33.27 | 33.63 | 1,991 | +0.38(+1.14%) |
Jul 27, 2022 | 32.76 | 33.25 | 32.63 | 33.25 | 2,602 | +0.84(+2.58%) |
Jul 26, 2022 | 32.91 | 32.91 | 32.41 | 32.41 | 3,799 | -0.70(-2.10%) |
Jul 25, 2022 | 33.19 | 33.38 | 33.10 | 33.11 | 3,968 | +0.34(+1.05%) |
Jul 22, 2022 | 32.79 | 32.79 | 32.77 | 32.77 | 211 | -0.10(-0.32%) |
Jul 21, 2022 | 32.74 | 32.87 | 32.68 | 32.87 | 2,451 | +0.66(+2.03%) |
Jul 20, 2022 | 32.28 | 32.36 | 32.13 | 32.22 | 3,823 | +0.07(+0.20%) |
Jul 19, 2022 | 32.17 | 32.31 | 32.14 | 32.15 | 6,364 | +0.66(+2.08%) |
Jul 18, 2022 | 31.77 | 31.77 | 31.49 | 31.49 | 499 | +0.46(+1.50%) |
Jul 15, 2022 | 30.93 | 31.03 | 30.89 | 31.03 | 1,756 | +0.59(+1.94%) |
Jul 14, 2022 | 30.40 | 30.49 | 30.15 | 30.44 | 3,794 | -0.55(-1.78%) |
Jul 13, 2022 | 31.11 | 31.11 | 30.95 | 30.99 | 2,721 | -0.12(-0.38%) |
Jul 12, 2022 | 30.90 | 31.27 | 30.90 | 31.11 | 2,043 | +0.10(+0.33%) |
Jul 11, 2022 | 31.16 | 31.16 | 31.01 | 31.01 | 1,181 | -0.46(-1.47%) |
Jul 08, 2022 | 31.48 | 31.51 | 31.47 | 31.47 | 2,151 | +0.03(+0.09%) |
Jul 07, 2022 | 31.31 | 31.44 | 31.31 | 31.44 | 2,402 | +0.54(+1.75%) |
Jul 06, 2022 | 30.53 | 30.91 | 30.45 | 30.90 | 4,179 | +0.33(+1.06%) |
Jul 05, 2022 | 30.26 | 30.57 | 30.10 | 30.57 | 51,215 | -0.86(-2.74%) |