Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.84 | 27.07 | 26.07 | 26.11 | 99,311 | -0.71(-2.65%) |
Sep 29, 2022 | 26.85 | 26.97 | 26.71 | 26.82 | 32,872 | +0.11(+0.41%) |
Sep 28, 2022 | 26.60 | 26.74 | 26.43 | 26.71 | 35,464 | +0.12(+0.45%) |
Sep 27, 2022 | 26.87 | 27.00 | 26.59 | 26.59 | 18,954 | -0.04(-0.15%) |
Sep 26, 2022 | 26.75 | 27.02 | 26.56 | 26.63 | 31,607 | -0.25(-0.93%) |
Sep 23, 2022 | 27.05 | 27.05 | 26.83 | 26.88 | 56,359 | -0.51(-1.86%) |
Sep 22, 2022 | 27.50 | 27.61 | 27.34 | 27.39 | 27,758 | -0.14(-0.51%) |
Sep 21, 2022 | 27.80 | 27.80 | 27.48 | 27.53 | 90,630 | -0.22(-0.79%) |
Sep 20, 2022 | 27.33 | 27.83 | 27.33 | 27.75 | 69,053 | +0.25(+0.91%) |
Sep 19, 2022 | 27.14 | 27.51 | 27.03 | 27.50 | 54,481 | +0.37(+1.36%) |
Sep 16, 2022 | 27.09 | 27.25 | 26.90 | 27.13 | 30,024 | -0.12(-0.44%) |
Sep 15, 2022 | 27.29 | 27.54 | 27.12 | 27.25 | 24,586 | -0.11(-0.40%) |
Sep 14, 2022 | 27.74 | 27.87 | 27.32 | 27.36 | 64,495 | -0.38(-1.37%) |
Sep 13, 2022 | 27.80 | 27.95 | 27.67 | 27.74 | 62,705 | -0.06(-0.22%) |
Sep 12, 2022 | 26.73 | 27.83 | 26.61 | 27.80 | 72,960 | +1.14(+4.28%) |
Sep 09, 2022 | 26.30 | 26.66 | 26.30 | 26.66 | 28,659 | +0.49(+1.87%) |
Sep 08, 2022 | 26.09 | 26.23 | 25.89 | 26.17 | 77,219 | +0.05(+0.19%) |
Sep 07, 2022 | 26.39 | 26.91 | 26.08 | 26.12 | 72,398 | -0.25(-0.95%) |
Sep 06, 2022 | 26.49 | 26.49 | 26.26 | 26.37 | 91,503 | -0.33(-1.24%) |
Sep 02, 2022 | 26.57 | 26.75 | 26.57 | 26.70 | 71,403 | +0.37(+1.41%) |
Sep 01, 2022 | 26.53 | 26.72 | 26.24 | 26.33 | 156,809 | -0.42(-1.57%) |
Aug 31, 2022 | 26.70 | 26.99 | 26.70 | 26.75 | 50,590 | -0.19(-0.71%) |
Aug 30, 2022 | 26.70 | 26.98 | 26.43 | 26.94 | 62,100 | -0.15(-0.55%) |
Aug 29, 2022 | 27.52 | 27.52 | 26.90 | 27.09 | 433,233 | -0.43(-1.56%) |
Aug 26, 2022 | 27.09 | 27.53 | 27.09 | 27.52 | 72,289 | +0.62(+2.30%) |
Aug 25, 2022 | 27.23 | 27.29 | 26.85 | 26.90 | 47,748 | -0.49(-1.79%) |
Aug 24, 2022 | 27.74 | 28.00 | 27.20 | 27.39 | 128,501 | -0.12(-0.44%) |
Aug 23, 2022 | 27.19 | 27.71 | 27.19 | 27.51 | 71,081 | +0.47(+1.74%) |
Aug 22, 2022 | 26.43 | 27.08 | 26.43 | 27.04 | 61,014 | +0.58(+2.19%) |
Aug 19, 2022 | 26.38 | 26.52 | 26.17 | 26.46 | 79,958 | -0.01(-0.04%) |
Aug 18, 2022 | 26.14 | 26.55 | 26.01 | 26.47 | 98,663 | +0.26(+0.99%) |
Aug 17, 2022 | 26.36 | 26.36 | 26.02 | 26.21 | 19,351 | +0.14(+0.54%) |
Aug 16, 2022 | 26.34 | 26.40 | 25.98 | 26.07 | 47,508 | -0.53(-1.99%) |
Aug 15, 2022 | 26.43 | 26.70 | 26.09 | 26.60 | 50,771 | -0.56(-2.06%) |
Aug 12, 2022 | 27.16 | 27.44 | 26.59 | 27.16 | 50,461 | -0.03(-0.11%) |
Aug 11, 2022 | 27.07 | 27.23 | 27.06 | 27.19 | 41,745 | +0.52(+1.95%) |
Aug 10, 2022 | 27.00 | 27.20 | 26.67 | 26.67 | 29,291 | -0.08(-0.30%) |
Aug 09, 2022 | 26.72 | 26.89 | 26.62 | 26.75 | 39,915 | +0.44(+1.67%) |
Aug 08, 2022 | 26.25 | 26.51 | 26.21 | 26.31 | 33,232 | +0.01(+0.04%) |
Aug 05, 2022 | 26.18 | 26.50 | 26.12 | 26.30 | 77,825 | -0.27(-1.02%) |
Aug 04, 2022 | 25.86 | 26.63 | 25.86 | 26.57 | 84,094 | +0.86(+3.35%) |
Aug 03, 2022 | 26.14 | 26.14 | 25.42 | 25.71 | 44,687 | -0.20(-0.77%) |
Aug 02, 2022 | 26.01 | 26.27 | 25.86 | 25.91 | 47,159 | -0.41(-1.56%) |
Aug 01, 2022 | 26.78 | 26.85 | 26.11 | 26.32 | 216,864 | -1.06(-3.87%) |
Jul 29, 2022 | 27.38 | 27.66 | 27.07 | 27.38 | 192,218 | +0.47(+1.75%) |
Jul 28, 2022 | 26.40 | 26.95 | 26.40 | 26.91 | 82,809 | +0.55(+2.09%) |
Jul 27, 2022 | 26.15 | 26.37 | 26.05 | 26.36 | 89,207 | +0.58(+2.25%) |
Jul 26, 2022 | 25.70 | 25.90 | 25.48 | 25.78 | 244,557 | +0.53(+2.10%) |
Jul 25, 2022 | 24.95 | 25.27 | 24.83 | 25.25 | 20,014 | +0.59(+2.39%) |
Jul 22, 2022 | 24.40 | 24.96 | 24.40 | 24.66 | 49,726 | +0.25(+1.02%) |
Jul 21, 2022 | 24.70 | 24.71 | 24.26 | 24.41 | 58,727 | -0.58(-2.32%) |
Jul 20, 2022 | 25.20 | 25.20 | 24.84 | 24.99 | 29,183 | -0.47(-1.85%) |
Jul 19, 2022 | 25.35 | 25.56 | 25.11 | 25.46 | 98,208 | -0.34(-1.32%) |
Jul 18, 2022 | 25.70 | 25.97 | 25.70 | 25.80 | 52,012 | +0.65(+2.58%) |
Jul 15, 2022 | 25.08 | 25.21 | 24.97 | 25.15 | 31,698 | +0.06(+0.24%) |
Jul 14, 2022 | 24.95 | 25.46 | 24.67 | 25.09 | 114,258 | -0.07(-0.28%) |
Jul 13, 2022 | 24.92 | 25.40 | 24.77 | 25.16 | 107,107 | +0.14(+0.55%) |
Jul 12, 2022 | 25.91 | 25.91 | 25.00 | 25.02 | 79,724 | -1.07(-4.10%) |
Jul 11, 2022 | 26.25 | 26.44 | 26.04 | 26.09 | 56,260 | +0.05(+0.19%) |
Jul 08, 2022 | 25.61 | 26.04 | 25.54 | 26.04 | 81,521 | +0.68(+2.68%) |
Jul 07, 2022 | 25.42 | 25.57 | 25.24 | 25.36 | 88,434 | +0.60(+2.42%) |
Jul 06, 2022 | 24.87 | 24.98 | 24.44 | 24.76 | 82,974 | +0.04(+0.16%) |
Jul 05, 2022 | 25.76 | 25.76 | 24.48 | 24.72 | 175,895 | -1.31(-5.03%) |