Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.10 | 27.47 | 26.97 | 27.42 | 3,222 | +0.32(+1.18%) |
Sep 29, 2022 | 26.95 | 27.10 | 26.95 | 27.10 | 2,390 | -0.32(-1.17%) |
Sep 28, 2022 | 26.92 | 27.42 | 26.92 | 27.42 | 6,100 | +0.68(+2.54%) |
Sep 27, 2022 | 26.89 | 27.00 | 26.65 | 26.74 | 5,964 | +0.07(+0.26%) |
Sep 26, 2022 | 27.02 | 27.23 | 26.64 | 26.67 | 10,400 | -0.33(-1.22%) |
Sep 23, 2022 | 27.44 | 27.44 | 26.90 | 27.00 | 3,617 | -1.15(-4.09%) |
Sep 22, 2022 | 28.50 | 28.55 | 28.09 | 28.15 | 3,050 | -0.79(-2.73%) |
Sep 21, 2022 | 29.02 | 29.02 | 28.82 | 28.94 | 1,270 | +0.09(+0.31%) |
Sep 20, 2022 | 29.12 | 29.12 | 28.72 | 28.85 | 3,129 | -0.37(-1.27%) |
Sep 19, 2022 | 28.59 | 29.22 | 28.59 | 29.22 | 903 | +0.30(+1.04%) |
Sep 16, 2022 | 28.88 | 28.92 | 28.88 | 28.92 | 534 | -0.59(-2.00%) |
Sep 15, 2022 | 29.48 | 29.51 | 29.48 | 29.51 | 801 | -0.09(-0.30%) |
Sep 14, 2022 | 29.53 | 29.77 | 29.53 | 29.60 | 2,843 | +0.14(+0.48%) |
Sep 13, 2022 | 29.45 | 29.62 | 29.45 | 29.46 | 5,806 | -0.50(-1.67%) |
Sep 12, 2022 | 29.73 | 29.99 | 29.73 | 29.96 | 3,995 | +0.41(+1.39%) |
Sep 09, 2022 | 29.36 | 29.55 | 29.36 | 29.55 | 3,825 | +0.61(+2.11%) |
Sep 08, 2022 | 28.65 | 28.94 | 28.65 | 28.94 | 1,507 | +0.11(+0.38%) |
Sep 07, 2022 | 28.61 | 28.84 | 28.54 | 28.83 | 2,300 | +0.18(+0.63%) |
Sep 06, 2022 | 28.94 | 28.94 | 28.65 | 28.65 | 1,247 | -0.29(-1.00%) |
Sep 02, 2022 | 28.94 | 0 | +0.24(+0.84%) | |||
Sep 01, 2022 | 29.05 | 29.05 | 28.49 | 28.70 | 991 | -0.50(-1.71%) |
Aug 31, 2022 | 29.30 | 29.38 | 29.18 | 29.20 | 1,720 | -0.11(-0.38%) |
Aug 30, 2022 | 29.83 | 29.83 | 29.27 | 29.31 | 2,703 | -0.46(-1.55%) |
Aug 29, 2022 | 29.62 | 29.84 | 29.47 | 29.77 | 5,601 | -0.04(-0.13%) |
Aug 26, 2022 | 30.57 | 30.57 | 29.78 | 29.81 | 1,667 | -0.56(-1.84%) |
Aug 25, 2022 | 30.47 | 30.47 | 30.37 | 30.37 | 1,881 | +0.20(+0.66%) |
Aug 24, 2022 | 29.84 | 30.17 | 29.84 | 30.17 | 2,470 | +0.29(+0.97%) |
Aug 23, 2022 | 29.90 | 29.90 | 29.81 | 29.88 | 3,201 | +0.39(+1.32%) |
Aug 22, 2022 | 29.39 | 29.57 | 29.39 | 29.49 | 3,663 | -0.35(-1.17%) |
Aug 19, 2022 | 30.18 | 30.18 | 29.83 | 29.84 | 2,169 | -0.38(-1.26%) |
Aug 18, 2022 | 30.30 | 30.30 | 30.22 | 30.22 | 600 | +0.17(+0.57%) |
Aug 17, 2022 | 30.10 | 30.11 | 30.03 | 30.05 | 2,141 | -0.20(-0.66%) |
Aug 16, 2022 | 30.30 | 30.30 | 30.23 | 30.25 | 1,082 | -0.01(-0.03%) |
Aug 15, 2022 | 30.15 | 30.28 | 30.07 | 30.26 | 1,434 | -0.10(-0.33%) |
Aug 12, 2022 | 30.23 | 30.36 | 30.23 | 30.36 | 1,544 | +0.26(+0.86%) |
Aug 11, 2022 | 30.25 | 30.25 | 30.08 | 30.10 | 15,580 | +0.20(+0.67%) |
Aug 10, 2022 | 29.60 | 29.98 | 29.60 | 29.90 | 4,475 | +0.44(+1.49%) |
Aug 09, 2022 | 29.49 | 29.49 | 29.40 | 29.46 | 1,520 | -0.22(-0.74%) |
Aug 08, 2022 | 29.63 | 29.70 | 29.63 | 29.68 | 11,303 | +0.48(+1.64%) |
Aug 05, 2022 | 29.11 | 29.26 | 29.04 | 29.20 | 3,336 | -0.01(-0.03%) |
Aug 04, 2022 | 29.36 | 29.36 | 29.16 | 29.21 | 4,053 | -0.01(-0.03%) |
Aug 03, 2022 | 29.40 | 29.40 | 29.18 | 29.22 | 4,262 | -0.14(-0.48%) |
Aug 02, 2022 | 29.59 | 29.59 | 29.35 | 29.36 | 5,102 | -0.27(-0.91%) |
Jul 29, 2022 | 29.63 | 0 | +0.53(+1.82%) | |||
Jul 28, 2022 | 29.05 | 29.11 | 29.05 | 29.10 | 1,776 | +0.50(+1.75%) |
Jul 27, 2022 | 28.23 | 28.63 | 28.23 | 28.60 | 2,791 | +0.42(+1.49%) |
Jul 26, 2022 | 28.11 | 28.19 | 28.11 | 28.18 | 1,603 | -0.11(-0.39%) |
Jul 25, 2022 | 28.15 | 28.35 | 28.15 | 28.29 | 2,420 | +0.14(+0.50%) |
Jul 22, 2022 | 28.52 | 28.52 | 28.15 | 28.15 | 1,593 | -0.14(-0.49%) |
Jul 21, 2022 | 28.10 | 28.33 | 28.10 | 28.29 | 806 | -0.07(-0.25%) |
Jul 20, 2022 | 28.03 | 28.44 | 28.03 | 28.36 | 12,901 | +0.21(+0.75%) |
Jul 19, 2022 | 27.70 | 28.18 | 27.70 | 28.15 | 4,001 | +0.45(+1.62%) |
Jul 18, 2022 | 27.41 | 27.84 | 27.41 | 27.70 | 3,220 | +0.68(+2.52%) |
Jul 15, 2022 | 26.90 | 27.02 | 26.90 | 27.02 | 3,000 | +0.09(+0.33%) |
Jul 14, 2022 | 26.53 | 26.93 | 26.53 | 26.93 | 2,108 | -0.27(-0.99%) |
Jul 13, 2022 | 26.91 | 27.25 | 26.91 | 27.20 | 2,834 | -0.04(-0.15%) |
Jul 12, 2022 | 27.32 | 27.32 | 27.21 | 27.24 | 986 | -0.19(-0.69%) |
Jul 11, 2022 | 27.72 | 27.72 | 27.40 | 27.43 | 1,368 | -0.42(-1.51%) |
Jul 08, 2022 | 28.11 | 28.11 | 27.82 | 27.85 | 2,886 | -0.09(-0.32%) |
Jul 07, 2022 | 27.74 | 27.94 | 27.74 | 27.94 | 855 | +0.82(+3.02%) |
Jul 06, 2022 | 26.81 | 27.14 | 26.74 | 27.12 | 1,377 | -0.06(-0.22%) |
Jul 05, 2022 | 27.60 | 27.60 | 26.85 | 27.18 | 4,548 | -0.67(-2.41%) |