Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.12 | 24.28 | 24.09 | 24.12 | 11,787 | +0.34(+1.44%) |
Sep 29, 2022 | 23.61 | 23.80 | 23.46 | 23.77 | 7,687 | -0.32(-1.32%) |
Sep 28, 2022 | 23.46 | 24.15 | 23.46 | 24.09 | 4,301 | +0.37(+1.55%) |
Sep 27, 2022 | 24.01 | 24.07 | 23.63 | 23.73 | 5,178 | -0.60(-2.46%) |
Sep 26, 2022 | 24.53 | 24.54 | 24.19 | 24.32 | 7,125 | -0.64(-2.55%) |
Sep 23, 2022 | 25.17 | 25.17 | 24.86 | 24.96 | 4,089 | -0.78(-3.04%) |
Sep 22, 2022 | 25.87 | 25.87 | 25.60 | 25.74 | 6,847 | -0.24(-0.94%) |
Sep 21, 2022 | 26.24 | 26.36 | 25.99 | 25.99 | 2,074 | -0.31(-1.16%) |
Sep 20, 2022 | 26.35 | 26.40 | 26.26 | 26.29 | 2,242 | -0.69(-2.57%) |
Sep 19, 2022 | 26.79 | 26.99 | 26.79 | 26.99 | 2,643 | +0.01(+0.04%) |
Sep 16, 2022 | 26.72 | 26.99 | 26.72 | 26.98 | 1,516 | +0.28(+1.04%) |
Sep 15, 2022 | 26.84 | 26.86 | 26.69 | 26.70 | 5,492 | -0.33(-1.23%) |
Sep 14, 2022 | 27.01 | 27.09 | 26.93 | 27.03 | 629 | +0.03(+0.10%) |
Sep 13, 2022 | 27.43 | 27.43 | 27.00 | 27.00 | 2,833 | -1.00(-3.59%) |
Sep 12, 2022 | 28.11 | 28.11 | 28.00 | 28.01 | 2,085 | +0.31(+1.13%) |
Sep 09, 2022 | 27.55 | 27.70 | 27.55 | 27.70 | 1,810 | +0.55(+2.01%) |
Sep 08, 2022 | 27.16 | 27.17 | 27.15 | 27.15 | 478 | -0.08(-0.31%) |
Sep 07, 2022 | 26.92 | 27.24 | 26.92 | 27.24 | 1,144 | +0.21(+0.79%) |
Sep 06, 2022 | 27.23 | 27.23 | 27.02 | 27.02 | 3,997 | -0.19(-0.70%) |
Sep 02, 2022 | 27.49 | 27.49 | 27.17 | 27.21 | 2,181 | -0.09(-0.32%) |
Sep 01, 2022 | 27.32 | 27.32 | 27.24 | 27.30 | 490 | -0.45(-1.63%) |
Aug 31, 2022 | 27.84 | 27.84 | 27.75 | 27.75 | 1,729 | -0.15(-0.52%) |
Aug 30, 2022 | 27.95 | 27.99 | 27.89 | 27.90 | 806 | -0.07(-0.27%) |
Aug 29, 2022 | 28.03 | 28.04 | 27.88 | 27.97 | 4,504 | -0.06(-0.20%) |
Aug 26, 2022 | 28.10 | 28.10 | 28.03 | 28.03 | 1,195 | -0.50(-1.74%) |
Aug 25, 2022 | 28.46 | 28.54 | 28.39 | 28.52 | 1,659 | +0.32(+1.12%) |
Aug 24, 2022 | 28.07 | 28.30 | 28.07 | 28.21 | 6,070 | -0.12(-0.42%) |
Aug 23, 2022 | 28.26 | 28.52 | 28.26 | 28.33 | 2,107 | -0.09(-0.33%) |
Aug 22, 2022 | 28.43 | 28.46 | 28.40 | 28.42 | 1,134 | -0.48(-1.65%) |
Aug 19, 2022 | 28.99 | 29.09 | 28.83 | 28.90 | 6,306 | -0.52(-1.78%) |
Aug 18, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 45 | -0.09(-0.29%) |
Aug 17, 2022 | 29.41 | 29.50 | 29.41 | 29.50 | 449 | -0.39(-1.32%) |
Aug 16, 2022 | 29.80 | 29.90 | 29.79 | 29.90 | 13,475 | -0.16(-0.52%) |
Aug 15, 2022 | 30.04 | 30.07 | 29.97 | 30.06 | 2,818 | -0.08(-0.27%) |
Aug 12, 2022 | 30.10 | 30.14 | 30.10 | 30.14 | 985 | +0.19(+0.63%) |
Aug 11, 2022 | 30.18 | 30.28 | 29.95 | 29.95 | 6,298 | -0.06(-0.19%) |
Aug 10, 2022 | 29.89 | 30.06 | 29.89 | 30.01 | 3,838 | +0.80(+2.73%) |
Aug 09, 2022 | 29.30 | 29.30 | 29.20 | 29.21 | 2,118 | -0.11(-0.38%) |
Aug 08, 2022 | 29.51 | 29.51 | 29.23 | 29.32 | 4,210 | +0.10(+0.35%) |
Aug 05, 2022 | 29.20 | 29.25 | 29.15 | 29.22 | 1,124 | -0.36(-1.22%) |
Aug 04, 2022 | 29.52 | 29.62 | 29.48 | 29.58 | 3,464 | +0.11(+0.38%) |
Aug 03, 2022 | 29.34 | 29.47 | 29.25 | 29.47 | 6,669 | +0.12(+0.43%) |
Aug 02, 2022 | 29.52 | 29.52 | 29.34 | 29.34 | 392 | -0.52(-1.73%) |
Aug 01, 2022 | 29.82 | 29.93 | 29.75 | 29.86 | 2,055 | -0.03(-0.10%) |
Jul 29, 2022 | 29.72 | 29.89 | 29.72 | 29.89 | 2,748 | +0.44(+1.51%) |
Jul 28, 2022 | 29.15 | 29.46 | 29.15 | 29.45 | 5,233 | +0.46(+1.57%) |
Jul 27, 2022 | 28.76 | 28.99 | 28.67 | 28.99 | 1,436 | +0.28(+0.99%) |
Jul 26, 2022 | 28.84 | 28.84 | 28.68 | 28.71 | 2,397 | -0.23(-0.80%) |
Jul 25, 2022 | 28.95 | 28.95 | 28.87 | 28.94 | 6,768 | +0.02(+0.07%) |
Jul 22, 2022 | 28.93 | 28.93 | 28.84 | 28.92 | 1,438 | +0.46(+1.62%) |
Jul 21, 2022 | 28.29 | 28.46 | 28.29 | 28.46 | 1,791 | +0.17(+0.60%) |
Jul 20, 2022 | 28.17 | 28.33 | 28.17 | 28.29 | 2,299 | -0.09(-0.31%) |
Jul 19, 2022 | 28.40 | 28.40 | 28.37 | 28.37 | 1,072 | +0.55(+1.98%) |
Jul 18, 2022 | 28.04 | 28.04 | 27.82 | 27.82 | 1,931 | +0.13(+0.47%) |
Jul 15, 2022 | 27.66 | 27.71 | 27.63 | 27.69 | 3,183 | +0.32(+1.15%) |
Jul 14, 2022 | 27.25 | 27.41 | 27.15 | 27.38 | 3,852 | -0.44(-1.58%) |
Jul 13, 2022 | 27.55 | 27.86 | 27.55 | 27.82 | 5,283 | +0.03(+0.10%) |
Jul 12, 2022 | 27.83 | 27.93 | 27.70 | 27.79 | 2,126 | +0.04(+0.14%) |
Jul 11, 2022 | 27.79 | 27.85 | 27.75 | 27.75 | 2,073 | -0.35(-1.24%) |
Jul 08, 2022 | 28.11 | 28.11 | 28.03 | 28.10 | 1,806 | -0.06(-0.22%) |
Jul 07, 2022 | 27.99 | 28.24 | 27.99 | 28.16 | 1,819 | +0.32(+1.14%) |
Jul 06, 2022 | 27.86 | 27.86 | 27.82 | 27.84 | 1,424 | +0.23(+0.84%) |
Jul 05, 2022 | 27.34 | 27.65 | 27.30 | 27.61 | 7,844 | -0.54(-1.91%) |