Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.66 | 23.84 | 23.27 | 23.57 | 1,621,342 | -0.03(-0.12%) |
Sep 29, 2022 | 24.45 | 24.56 | 23.27 | 23.60 | 1,466,336 | -1.21(-4.88%) |
Sep 28, 2022 | 24.60 | 24.96 | 24.09 | 24.81 | 1,017,000 | +0.39(+1.61%) |
Sep 27, 2022 | 25.53 | 25.91 | 24.32 | 24.42 | 1,113,612 | -0.91(-3.59%) |
Sep 26, 2022 | 25.21 | 25.56 | 25.10 | 25.33 | 878,565 | -0.02(-0.07%) |
Sep 23, 2022 | 25.40 | 25.53 | 24.80 | 25.35 | 1,046,362 | -0.40(-1.57%) |
Sep 22, 2022 | 26.18 | 26.26 | 25.67 | 25.75 | 766,065 | -0.51(-1.93%) |
Sep 21, 2022 | 26.44 | 26.85 | 26.22 | 26.26 | 606,510 | +0.00(+0.00%) |
Sep 20, 2022 | 26.24 | 26.39 | 26.08 | 26.26 | 613,343 | -0.17(-0.64%) |
Sep 19, 2022 | 26.19 | 26.49 | 26.13 | 26.43 | 443,932 | +0.06(+0.21%) |
Sep 16, 2022 | 26.11 | 26.38 | 25.97 | 26.37 | 869,207 | +0.08(+0.32%) |
Sep 15, 2022 | 26.48 | 26.83 | 26.14 | 26.28 | 848,338 | -0.27(-1.02%) |
Sep 14, 2022 | 26.52 | 26.61 | 26.23 | 26.56 | 669,807 | +0.13(+0.50%) |
Sep 13, 2022 | 27.21 | 27.35 | 26.28 | 26.43 | 742,570 | -1.29(-4.67%) |
Sep 12, 2022 | 26.91 | 27.73 | 26.91 | 27.72 | 637,268 | +0.98(+3.65%) |
Sep 09, 2022 | 26.31 | 27.00 | 26.31 | 26.74 | 531,400 | +0.59(+2.26%) |
Sep 08, 2022 | 26.55 | 26.88 | 26.03 | 26.15 | 773,360 | -0.52(-1.93%) |
Sep 07, 2022 | 26.58 | 26.83 | 26.27 | 26.67 | 880,458 | +0.10(+0.39%) |
Sep 06, 2022 | 26.55 | 26.72 | 26.31 | 26.57 | 937,544 | +0.24(+0.93%) |
Sep 02, 2022 | 26.85 | 26.85 | 25.96 | 26.32 | 2,848,210 | -0.34(-1.27%) |
Sep 01, 2022 | 26.03 | 26.66 | 25.74 | 26.66 | 1,262,221 | +0.31(+1.17%) |
Aug 31, 2022 | 27.17 | 27.36 | 26.30 | 26.35 | 505,208 | -0.83(-3.07%) |
Aug 30, 2022 | 27.88 | 27.93 | 27.18 | 27.19 | 350,328 | -0.46(-1.66%) |
Aug 29, 2022 | 27.19 | 27.89 | 26.98 | 27.64 | 538,603 | +0.15(+0.55%) |
Aug 26, 2022 | 28.73 | 28.79 | 27.43 | 27.49 | 442,389 | -1.24(-4.31%) |
Aug 25, 2022 | 28.18 | 28.84 | 28.11 | 28.73 | 330,007 | +0.65(+2.30%) |
Aug 24, 2022 | 28.18 | 28.39 | 27.80 | 28.09 | 427,200 | -0.30(-1.06%) |
Aug 23, 2022 | 28.63 | 28.78 | 27.93 | 28.39 | 668,913 | -0.39(-1.37%) |
Aug 22, 2022 | 29.03 | 29.16 | 28.73 | 28.78 | 620,975 | -0.56(-1.92%) |
Aug 19, 2022 | 29.48 | 29.74 | 29.29 | 29.34 | 1,146,281 | -0.28(-0.94%) |
Aug 18, 2022 | 29.44 | 29.71 | 29.20 | 29.62 | 398,120 | +0.05(+0.16%) |
Aug 17, 2022 | 29.65 | 29.76 | 29.32 | 29.57 | 491,079 | -0.25(-0.84%) |
Aug 16, 2022 | 29.72 | 30.20 | 29.46 | 29.82 | 490,162 | +0.16(+0.53%) |
Aug 15, 2022 | 29.73 | 29.92 | 29.51 | 29.67 | 508,269 | -0.35(-1.18%) |
Aug 12, 2022 | 29.68 | 30.06 | 29.55 | 30.02 | 550,564 | +0.46(+1.54%) |
Aug 11, 2022 | 28.97 | 30.17 | 28.97 | 29.56 | 698,324 | +0.77(+2.68%) |
Aug 10, 2022 | 28.46 | 28.88 | 27.80 | 28.79 | 924,494 | +0.20(+0.68%) |
Aug 09, 2022 | 28.84 | 28.98 | 27.74 | 28.60 | 975,598 | -0.80(-2.72%) |
Aug 08, 2022 | 27.79 | 30.16 | 27.44 | 29.40 | 1,313,997 | +1.03(+3.63%) |
Aug 05, 2022 | 27.92 | 28.43 | 27.64 | 28.37 | 692,513 | +0.33(+1.16%) |
Aug 04, 2022 | 28.19 | 28.36 | 27.93 | 28.04 | 403,461 | -0.31(-1.08%) |
Aug 03, 2022 | 27.83 | 28.39 | 27.68 | 28.35 | 392,828 | +0.56(+2.01%) |
Aug 02, 2022 | 28.29 | 28.29 | 27.57 | 27.79 | 387,334 | -0.41(-1.45%) |
Aug 01, 2022 | 27.21 | 28.27 | 27.21 | 28.20 | 481,736 | +0.77(+2.81%) |
Jul 29, 2022 | 27.43 | 27.66 | 27.11 | 27.43 | 603,919 | -0.26(-0.94%) |
Jul 28, 2022 | 27.54 | 28.11 | 27.24 | 27.69 | 689,498 | +0.25(+0.91%) |
Jul 27, 2022 | 27.44 | 27.57 | 27.02 | 27.44 | 400,781 | +0.19(+0.68%) |
Jul 26, 2022 | 27.02 | 27.33 | 26.64 | 27.25 | 478,107 | -0.04(-0.14%) |
Jul 25, 2022 | 27.34 | 27.62 | 27.12 | 27.29 | 379,636 | +0.01(+0.03%) |
Jul 22, 2022 | 27.27 | 27.32 | 26.85 | 27.28 | 410,839 | +0.19(+0.69%) |
Jul 21, 2022 | 26.82 | 27.10 | 26.52 | 27.09 | 400,512 | +0.04(+0.14%) |
Jul 20, 2022 | 27.35 | 27.65 | 26.66 | 27.06 | 831,846 | -0.19(-0.68%) |
Jul 19, 2022 | 26.81 | 27.34 | 26.74 | 27.24 | 499,071 | +0.88(+3.35%) |
Jul 18, 2022 | 26.62 | 26.86 | 26.23 | 26.36 | 650,438 | -0.12(-0.46%) |
Jul 15, 2022 | 26.49 | 26.70 | 26.15 | 26.48 | 435,305 | +0.48(+1.86%) |
Jul 14, 2022 | 25.93 | 26.11 | 25.63 | 26.00 | 563,725 | -0.22(-0.85%) |
Jul 13, 2022 | 25.81 | 26.32 | 25.62 | 26.22 | 435,427 | +0.11(+0.43%) |
Jul 12, 2022 | 25.83 | 26.60 | 25.82 | 26.11 | 554,647 | +0.35(+1.37%) |
Jul 11, 2022 | 26.12 | 26.49 | 25.62 | 25.76 | 537,887 | -0.72(-2.70%) |
Jul 08, 2022 | 26.77 | 26.88 | 26.37 | 26.47 | 428,238 | -0.30(-1.11%) |
Jul 07, 2022 | 27.25 | 27.51 | 26.60 | 26.77 | 596,036 | -0.30(-1.10%) |
Jul 06, 2022 | 27.27 | 27.46 | 26.55 | 27.07 | 621,100 | -0.24(-0.88%) |
Jul 05, 2022 | 26.56 | 27.32 | 26.26 | 27.31 | 545,045 | +0.37(+1.38%) |