Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.65 | 25.21 | 24.30 | 24.75 | 31,153 | +0.00(+0.00%) |
Sep 29, 2022 | 24.88 | 24.97 | 23.77 | 24.75 | 165,623 | -0.38(-1.52%) |
Sep 28, 2022 | 23.83 | 25.17 | 23.53 | 25.13 | 99,007 | +1.47(+6.21%) |
Sep 27, 2022 | 23.59 | 24.30 | 23.35 | 23.66 | 85,339 | +0.37(+1.61%) |
Sep 26, 2022 | 23.86 | 24.07 | 23.03 | 23.29 | 169,948 | -0.75(-3.11%) |
Sep 23, 2022 | 25.82 | 25.82 | 23.75 | 24.03 | 253,762 | -2.07(-7.93%) |
Sep 22, 2022 | 27.12 | 27.27 | 26.08 | 26.10 | 100,391 | -0.84(-3.13%) |
Sep 21, 2022 | 27.82 | 27.82 | 26.95 | 26.95 | 40,565 | -0.40(-1.46%) |
Sep 20, 2022 | 27.27 | 27.55 | 27.06 | 27.35 | 40,081 | -0.09(-0.32%) |
Sep 19, 2022 | 26.77 | 27.52 | 26.70 | 27.43 | 104,330 | +0.19(+0.70%) |
Sep 16, 2022 | 27.95 | 27.95 | 26.99 | 27.24 | 80,549 | -0.88(-3.13%) |
Sep 15, 2022 | 28.44 | 28.53 | 28.09 | 28.12 | 32,731 | -0.47(-1.66%) |
Sep 14, 2022 | 27.75 | 28.60 | 27.75 | 28.60 | 170,922 | +0.92(+3.34%) |
Sep 13, 2022 | 28.06 | 28.29 | 27.68 | 27.68 | 36,213 | -0.66(-2.35%) |
Sep 12, 2022 | 28.18 | 28.56 | 28.03 | 28.34 | 48,796 | +0.35(+1.26%) |
Sep 09, 2022 | 27.69 | 28.04 | 27.69 | 27.99 | 42,469 | +0.73(+2.69%) |
Sep 08, 2022 | 27.24 | 27.33 | 26.89 | 27.25 | 26,429 | +0.03(+0.13%) |
Sep 07, 2022 | 26.85 | 27.22 | 26.54 | 27.22 | 121,496 | +0.30(+1.12%) |
Sep 06, 2022 | 27.64 | 27.76 | 26.85 | 26.92 | 241,463 | -0.52(-1.89%) |
Sep 02, 2022 | 27.61 | 27.74 | 27.17 | 27.43 | 97,259 | +0.41(+1.53%) |
Sep 01, 2022 | 27.27 | 27.41 | 26.68 | 27.02 | 103,598 | -0.50(-1.82%) |
Aug 31, 2022 | 27.34 | 27.99 | 27.06 | 27.52 | 57,203 | -0.03(-0.13%) |
Aug 30, 2022 | 28.53 | 28.53 | 27.43 | 27.55 | 123,645 | -0.98(-3.42%) |
Aug 29, 2022 | 28.34 | 28.75 | 28.19 | 28.53 | 398,344 | +0.19(+0.67%) |
Aug 26, 2022 | 28.80 | 28.80 | 28.21 | 28.34 | 141,491 | -0.54(-1.85%) |
Aug 25, 2022 | 28.70 | 28.88 | 28.57 | 28.88 | 97,149 | +0.24(+0.84%) |
Aug 24, 2022 | 28.48 | 28.77 | 28.31 | 28.63 | 73,065 | +0.17(+0.61%) |
Aug 23, 2022 | 27.85 | 28.55 | 27.85 | 28.46 | 76,306 | +0.87(+3.16%) |
Aug 22, 2022 | 27.39 | 27.72 | 27.19 | 27.59 | 47,032 | -0.11(-0.41%) |
Aug 19, 2022 | 27.70 | 27.91 | 27.60 | 27.70 | 42,381 | -0.23(-0.83%) |
Aug 18, 2022 | 27.29 | 28.07 | 26.97 | 27.93 | 99,702 | +0.93(+3.46%) |
Aug 17, 2022 | 27.19 | 27.35 | 26.78 | 27.00 | 83,057 | -0.38(-1.38%) |
Aug 16, 2022 | 26.95 | 27.50 | 26.95 | 27.38 | 64,276 | +0.48(+1.79%) |
Aug 15, 2022 | 26.37 | 26.90 | 26.11 | 26.90 | 42,873 | -0.19(-0.70%) |
Aug 12, 2022 | 26.96 | 27.21 | 26.93 | 27.08 | 64,338 | +0.09(+0.32%) |
Aug 11, 2022 | 26.58 | 27.20 | 26.57 | 27.00 | 78,938 | +0.69(+2.61%) |
Aug 10, 2022 | 25.84 | 26.36 | 25.72 | 26.31 | 45,608 | +0.71(+2.78%) |
Aug 09, 2022 | 25.60 | 25.81 | 25.31 | 25.60 | 49,522 | +0.23(+0.91%) |
Aug 08, 2022 | 25.25 | 25.80 | 25.25 | 25.37 | 29,008 | +0.10(+0.41%) |
Aug 05, 2022 | 24.72 | 25.55 | 24.61 | 25.27 | 41,479 | +0.30(+1.20%) |
Aug 04, 2022 | 26.29 | 26.29 | 24.96 | 24.97 | 88,396 | -1.20(-4.59%) |
Aug 03, 2022 | 26.24 | 26.42 | 25.86 | 26.17 | 34,486 | -0.01(-0.03%) |
Aug 02, 2022 | 26.09 | 26.32 | 25.86 | 26.18 | 31,521 | +0.17(+0.66%) |
Aug 01, 2022 | 25.66 | 26.28 | 25.37 | 26.00 | 68,527 | -0.05(-0.20%) |
Jul 29, 2022 | 26.44 | 26.58 | 25.88 | 26.06 | 110,497 | +0.01(+0.03%) |
Jul 28, 2022 | 25.72 | 26.11 | 25.24 | 26.05 | 85,010 | +0.56(+2.19%) |
Jul 27, 2022 | 25.07 | 25.69 | 24.95 | 25.49 | 53,239 | +0.57(+2.31%) |
Jul 26, 2022 | 24.95 | 25.41 | 24.70 | 24.91 | 53,349 | +0.15(+0.62%) |
Jul 25, 2022 | 24.25 | 24.84 | 24.01 | 24.76 | 32,428 | +0.84(+3.51%) |
Jul 22, 2022 | 24.34 | 24.75 | 23.82 | 23.92 | 33,740 | -0.34(-1.41%) |
Jul 21, 2022 | 24.14 | 24.37 | 23.15 | 24.26 | 129,169 | -0.29(-1.19%) |
Jul 20, 2022 | 24.43 | 24.68 | 24.04 | 24.55 | 36,741 | +0.03(+0.10%) |
Jul 19, 2022 | 23.99 | 24.56 | 23.96 | 24.53 | 71,077 | +0.72(+3.04%) |
Jul 18, 2022 | 23.40 | 24.09 | 23.35 | 23.81 | 77,385 | +0.66(+2.87%) |
Jul 15, 2022 | 22.84 | 23.24 | 22.63 | 23.14 | 41,324 | +0.71(+3.15%) |
Jul 14, 2022 | 22.18 | 22.46 | 21.55 | 22.44 | 46,464 | -0.36(-1.57%) |
Jul 13, 2022 | 22.41 | 22.93 | 22.36 | 22.79 | 44,137 | +0.26(+1.13%) |
Jul 12, 2022 | 22.58 | 22.92 | 22.21 | 22.54 | 69,830 | -0.49(-2.14%) |
Jul 11, 2022 | 22.78 | 23.11 | 22.43 | 23.03 | 38,759 | +0.01(+0.04%) |
Jul 08, 2022 | 22.96 | 23.32 | 22.68 | 23.02 | 49,856 | +0.13(+0.56%) |
Jul 07, 2022 | 22.10 | 23.07 | 22.10 | 22.90 | 86,396 | +1.12(+5.16%) |
Jul 06, 2022 | 22.20 | 22.20 | 20.76 | 21.77 | 106,849 | -0.43(-1.92%) |
Jul 05, 2022 | 22.48 | 22.48 | 21.38 | 22.20 | 134,212 | -0.76(-3.30%) |