Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.16 | 23.29 | 22.76 | 22.76 | 65,811 | -0.51(-2.18%) |
Sep 29, 2022 | 23.13 | 23.27 | 22.96 | 23.27 | 10,707 | -0.57(-2.41%) |
Sep 28, 2022 | 23.33 | 23.94 | 23.25 | 23.84 | 30,993 | +0.57(+2.47%) |
Sep 27, 2022 | 23.40 | 23.58 | 23.03 | 23.27 | 17,556 | +0.08(+0.34%) |
Sep 26, 2022 | 23.35 | 23.67 | 23.08 | 23.19 | 54,961 | -0.28(-1.20%) |
Sep 23, 2022 | 23.71 | 23.71 | 23.15 | 23.47 | 43,412 | -0.67(-2.76%) |
Sep 22, 2022 | 24.59 | 24.59 | 24.10 | 24.14 | 14,419 | -0.54(-2.20%) |
Sep 21, 2022 | 25.28 | 25.41 | 24.66 | 24.68 | 30,204 | -0.45(-1.78%) |
Sep 20, 2022 | 25.61 | 25.61 | 24.97 | 25.13 | 11,439 | -0.81(-3.11%) |
Sep 19, 2022 | 25.25 | 25.95 | 25.25 | 25.94 | 13,108 | +0.47(+1.83%) |
Sep 16, 2022 | 25.54 | 25.62 | 25.27 | 25.47 | 16,647 | -1.03(-3.88%) |
Sep 15, 2022 | 26.62 | 26.95 | 26.41 | 26.50 | 9,657 | -0.14(-0.51%) |
Sep 14, 2022 | 26.20 | 26.69 | 26.20 | 26.63 | 3,033 | -0.03(-0.11%) |
Sep 13, 2022 | 27.11 | 27.28 | 26.65 | 26.66 | 9,298 | -1.17(-4.22%) |
Sep 12, 2022 | 27.72 | 27.91 | 27.69 | 27.84 | 4,609 | +0.26(+0.95%) |
Sep 09, 2022 | 27.39 | 27.57 | 27.38 | 27.57 | 9,845 | +0.57(+2.12%) |
Sep 08, 2022 | 26.79 | 27.00 | 26.61 | 27.00 | 9,200 | +0.00(+0.00%) |
Sep 07, 2022 | 26.49 | 27.07 | 26.47 | 27.00 | 10,188 | +0.47(+1.75%) |
Sep 06, 2022 | 26.72 | 26.75 | 26.33 | 26.54 | 20,150 | -0.14(-0.51%) |
Sep 02, 2022 | 27.27 | 27.27 | 26.60 | 26.67 | 13,129 | -0.24(-0.90%) |
Sep 01, 2022 | 26.56 | 26.93 | 26.53 | 26.92 | 7,957 | +0.00(+0.00%) |
Aug 31, 2022 | 27.24 | 27.24 | 26.89 | 26.92 | 15,052 | -0.21(-0.79%) |
Aug 30, 2022 | 27.58 | 27.58 | 27.04 | 27.13 | 12,684 | -0.34(-1.24%) |
Aug 29, 2022 | 27.37 | 27.60 | 27.37 | 27.47 | 3,520 | -0.23(-0.83%) |
Aug 26, 2022 | 28.70 | 28.70 | 27.67 | 27.70 | 7,300 | -0.98(-3.40%) |
Aug 25, 2022 | 28.34 | 28.67 | 28.34 | 28.67 | 12,245 | +0.50(+1.76%) |
Aug 24, 2022 | 27.92 | 28.29 | 27.92 | 28.18 | 22,542 | +0.23(+0.83%) |
Aug 23, 2022 | 28.10 | 28.10 | 27.88 | 27.94 | 4,642 | +0.13(+0.45%) |
Aug 22, 2022 | 28.11 | 28.11 | 27.81 | 27.82 | 6,196 | -0.77(-2.68%) |
Aug 19, 2022 | 28.79 | 28.79 | 28.52 | 28.58 | 85,474 | -0.49(-1.67%) |
Aug 18, 2022 | 28.90 | 29.12 | 28.84 | 29.07 | 21,256 | +0.15(+0.50%) |
Aug 17, 2022 | 29.11 | 29.11 | 28.83 | 28.92 | 21,914 | -0.54(-1.84%) |
Aug 16, 2022 | 29.37 | 29.66 | 29.34 | 29.47 | 6,170 | +0.09(+0.30%) |
Aug 15, 2022 | 29.14 | 29.44 | 29.14 | 29.38 | 11,897 | +0.06(+0.20%) |
Aug 12, 2022 | 29.01 | 29.32 | 29.00 | 29.32 | 60,836 | +0.40(+1.38%) |
Aug 11, 2022 | 29.06 | 29.27 | 28.92 | 28.92 | 64,585 | +0.13(+0.44%) |
Aug 10, 2022 | 28.58 | 28.87 | 28.58 | 28.80 | 41,393 | +0.93(+3.34%) |
Aug 09, 2022 | 28.16 | 28.16 | 27.81 | 27.87 | 99,135 | -0.39(-1.37%) |
Aug 08, 2022 | 28.32 | 28.61 | 28.22 | 28.25 | 11,283 | +0.14(+0.48%) |
Aug 05, 2022 | 27.75 | 28.12 | 27.75 | 28.12 | 102,749 | +0.06(+0.23%) |
Aug 04, 2022 | 28.09 | 28.18 | 28.01 | 28.06 | 10,996 | -0.03(-0.12%) |
Aug 03, 2022 | 27.79 | 28.13 | 27.79 | 28.09 | 20,258 | +0.49(+1.76%) |
Aug 02, 2022 | 27.47 | 27.87 | 27.47 | 27.60 | 23,445 | -0.26(-0.93%) |
Aug 01, 2022 | 27.52 | 27.90 | 27.52 | 27.86 | 31,400 | +0.16(+0.59%) |
Jul 29, 2022 | 27.24 | 27.75 | 27.24 | 27.70 | 11,683 | +0.52(+1.93%) |
Jul 28, 2022 | 26.54 | 27.20 | 26.52 | 27.18 | 12,037 | +0.74(+2.79%) |
Jul 27, 2022 | 25.97 | 26.52 | 25.97 | 26.44 | 20,221 | +0.61(+2.37%) |
Jul 26, 2022 | 26.07 | 26.07 | 25.80 | 25.83 | 10,088 | -0.44(-1.66%) |
Jul 25, 2022 | 26.23 | 26.34 | 26.10 | 26.27 | 17,663 | +0.06(+0.22%) |
Jul 22, 2022 | 26.57 | 26.57 | 26.09 | 26.21 | 10,397 | -0.25(-0.95%) |
Jul 21, 2022 | 26.25 | 26.48 | 26.18 | 26.46 | 21,253 | +0.12(+0.44%) |
Jul 20, 2022 | 26.29 | 26.40 | 26.11 | 26.34 | 8,902 | +0.27(+1.04%) |
Jul 19, 2022 | 25.35 | 26.08 | 25.35 | 26.07 | 36,154 | +1.03(+4.11%) |
Jul 18, 2022 | 25.41 | 25.51 | 24.98 | 25.04 | 20,479 | +0.12(+0.49%) |
Jul 15, 2022 | 24.70 | 24.93 | 24.58 | 24.92 | 13,257 | +0.51(+2.08%) |
Jul 14, 2022 | 24.17 | 24.44 | 24.00 | 24.41 | 17,130 | -0.12(-0.47%) |
Jul 13, 2022 | 24.27 | 24.65 | 24.27 | 24.53 | 28,063 | -0.25(-1.02%) |
Jul 12, 2022 | 24.47 | 25.11 | 24.47 | 24.78 | 19,901 | +0.15(+0.61%) |
Jul 11, 2022 | 24.95 | 24.95 | 24.63 | 24.63 | 79,087 | -0.51(-2.02%) |
Jul 08, 2022 | 25.15 | 25.24 | 24.91 | 25.14 | 16,546 | -0.09(-0.35%) |
Jul 07, 2022 | 24.96 | 25.28 | 24.96 | 25.23 | 56,690 | +0.55(+2.24%) |
Jul 06, 2022 | 24.69 | 24.81 | 24.44 | 24.67 | 46,810 | -0.09(-0.35%) |
Jul 05, 2022 | 24.30 | 24.76 | 24.15 | 24.76 | 168,290 | +0.01(+0.04%) |