Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.44 | 27.10 | 26.41 | 27.03 | 308,385 | +0.49(+1.85%) |
Sep 29, 2022 | 27.10 | 27.10 | 25.82 | 26.54 | 153,665 | -0.82(-3.00%) |
Sep 28, 2022 | 26.72 | 27.59 | 26.71 | 27.36 | 199,102 | +0.48(+1.79%) |
Sep 27, 2022 | 27.19 | 27.50 | 26.68 | 26.88 | 198,584 | -0.09(-0.33%) |
Sep 26, 2022 | 26.85 | 27.64 | 26.78 | 26.97 | 145,957 | +0.18(+0.67%) |
Sep 23, 2022 | 26.81 | 27.00 | 26.23 | 26.79 | 190,856 | -0.46(-1.69%) |
Sep 22, 2022 | 28.30 | 28.30 | 26.74 | 27.25 | 241,937 | -0.80(-2.85%) |
Sep 21, 2022 | 28.18 | 28.75 | 27.93 | 28.05 | 189,455 | -0.12(-0.43%) |
Sep 20, 2022 | 28.02 | 28.35 | 27.47 | 28.17 | 125,964 | -0.05(-0.18%) |
Sep 19, 2022 | 27.89 | 28.45 | 27.52 | 28.22 | 180,671 | +0.10(+0.36%) |
Sep 16, 2022 | 27.94 | 28.22 | 27.44 | 28.12 | 153,277 | -0.22(-0.78%) |
Sep 15, 2022 | 28.04 | 28.68 | 27.81 | 28.34 | 121,307 | +0.13(+0.46%) |
Sep 14, 2022 | 28.30 | 28.40 | 27.60 | 28.21 | 129,440 | -0.10(-0.35%) |
Sep 13, 2022 | 28.37 | 28.83 | 26.54 | 28.31 | 207,371 | -0.83(-2.85%) |
Sep 12, 2022 | 29.35 | 29.95 | 29.14 | 29.14 | 195,167 | -0.21(-0.72%) |
Sep 09, 2022 | 29.50 | 29.70 | 29.18 | 29.35 | 304,511 | +0.38(+1.31%) |
Sep 08, 2022 | 27.41 | 29.45 | 27.41 | 28.97 | 354,453 | +1.06(+3.80%) |
Sep 07, 2022 | 26.50 | 28.21 | 26.50 | 27.91 | 287,220 | +1.24(+4.65%) |
Sep 06, 2022 | 27.16 | 27.43 | 26.27 | 26.67 | 306,806 | -0.61(-2.24%) |
Sep 02, 2022 | 27.50 | 27.69 | 26.72 | 27.28 | 186,598 | -0.16(-0.58%) |
Sep 01, 2022 | 26.89 | 27.44 | 26.54 | 27.44 | 204,108 | +0.42(+1.55%) |
Aug 31, 2022 | 26.74 | 27.54 | 26.74 | 27.02 | 162,641 | +0.40(+1.50%) |
Aug 30, 2022 | 27.46 | 27.79 | 26.23 | 26.62 | 280,634 | -0.67(-2.46%) |
Aug 29, 2022 | 27.03 | 27.62 | 27.03 | 27.29 | 107,818 | -0.07(-0.26%) |
Aug 26, 2022 | 27.99 | 28.84 | 26.41 | 27.36 | 126,859 | -0.59(-2.11%) |
Aug 25, 2022 | 27.03 | 28.17 | 26.90 | 27.95 | 138,798 | +0.97(+3.60%) |
Aug 24, 2022 | 27.12 | 27.60 | 26.97 | 26.98 | 150,291 | -0.02(-0.07%) |
Aug 23, 2022 | 26.62 | 27.26 | 26.62 | 27.00 | 434,334 | +0.38(+1.43%) |
Aug 22, 2022 | 26.71 | 27.05 | 26.05 | 26.62 | 167,886 | -0.70(-2.56%) |
Aug 19, 2022 | 27.35 | 28.07 | 26.98 | 27.32 | 137,589 | -0.55(-1.97%) |
Aug 18, 2022 | 27.04 | 28.01 | 27.03 | 27.87 | 118,248 | +0.41(+1.49%) |
Aug 17, 2022 | 27.70 | 28.12 | 27.31 | 27.46 | 169,299 | -0.61(-2.17%) |
Aug 16, 2022 | 28.87 | 29.15 | 27.88 | 28.07 | 222,963 | -0.76(-2.64%) |
Aug 15, 2022 | 28.67 | 28.98 | 28.34 | 28.83 | 200,582 | -0.13(-0.45%) |
Aug 12, 2022 | 28.30 | 29.26 | 27.86 | 28.96 | 333,443 | +0.88(+3.13%) |
Aug 11, 2022 | 28.41 | 28.99 | 27.88 | 28.08 | 309,382 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 28.33 | 27.10 | 28.14 | 213,661 | +1.55(+5.83%) |
Aug 09, 2022 | 26.31 | 26.80 | 26.10 | 26.59 | 1,136,481 | +0.09(+0.34%) |
Aug 08, 2022 | 26.68 | 27.14 | 25.36 | 26.50 | 238,932 | -0.28(-1.05%) |
Aug 05, 2022 | 26.65 | 26.96 | 24.75 | 26.78 | 398,889 | -0.50(-1.83%) |
Aug 04, 2022 | 26.61 | 27.34 | 26.11 | 27.28 | 340,903 | +0.40(+1.49%) |
Aug 03, 2022 | 26.00 | 27.68 | 25.67 | 26.88 | 397,854 | +1.71(+6.79%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.36 | 25.17 | 224,399 | +0.67(+2.73%) |
Aug 01, 2022 | 25.24 | 25.24 | 24.34 | 24.50 | 188,537 | -0.90(-3.54%) |
Jul 29, 2022 | 24.57 | 25.44 | 24.04 | 25.40 | 278,446 | +0.67(+2.71%) |
Jul 28, 2022 | 25.22 | 25.65 | 24.58 | 24.73 | 300,868 | -0.66(-2.60%) |
Jul 27, 2022 | 23.26 | 25.74 | 22.82 | 25.39 | 1,290,404 | +2.54(+11.12%) |
Jul 26, 2022 | 23.45 | 24.01 | 22.41 | 22.85 | 86,355 | -0.82(-3.46%) |
Jul 25, 2022 | 23.50 | 24.13 | 23.13 | 23.67 | 106,164 | +0.17(+0.72%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.25 | 23.50 | 122,532 | -1.03(-4.20%) |
Jul 21, 2022 | 23.89 | 24.62 | 23.52 | 24.53 | 167,079 | +0.70(+2.94%) |
Jul 20, 2022 | 22.95 | 24.07 | 22.68 | 23.83 | 109,653 | +0.90(+3.92%) |
Jul 19, 2022 | 22.97 | 23.07 | 22.52 | 22.93 | 123,658 | +0.45(+2.00%) |
Jul 18, 2022 | 22.34 | 22.79 | 21.89 | 22.48 | 500,627 | +0.45(+2.04%) |
Jul 15, 2022 | 21.56 | 22.34 | 21.56 | 22.03 | 118,996 | +0.65(+3.04%) |
Jul 14, 2022 | 21.82 | 22.70 | 20.56 | 21.38 | 376,571 | -1.04(-4.64%) |
Jul 13, 2022 | 22.73 | 22.95 | 21.91 | 22.42 | 104,847 | -0.08(-0.36%) |
Jul 12, 2022 | 21.92 | 22.57 | 21.92 | 22.50 | 97,889 | +0.40(+1.81%) |
Jul 11, 2022 | 23.38 | 23.38 | 22.09 | 22.10 | 154,558 | -1.56(-6.59%) |
Jul 08, 2022 | 23.65 | 23.89 | 23.26 | 23.66 | 57,612 | -0.32(-1.33%) |
Jul 07, 2022 | 23.01 | 24.52 | 23.01 | 23.98 | 123,269 | +1.06(+4.62%) |
Jul 06, 2022 | 23.80 | 23.81 | 22.54 | 22.92 | 188,157 | -0.84(-3.54%) |
Jul 05, 2022 | 23.49 | 23.84 | 23.25 | 23.76 | 278,041 | -0.09(-0.38%) |