Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.91 | 25.36 | 24.80 | 24.80 | 91,824 | +0.34(+1.39%) |
Sep 29, 2022 | 24.61 | 24.61 | 24.01 | 24.46 | 119,565 | -1.07(-4.19%) |
Sep 28, 2022 | 24.87 | 25.54 | 24.87 | 25.53 | 61,746 | +0.36(+1.43%) |
Sep 27, 2022 | 25.74 | 25.78 | 25.05 | 25.17 | 91,312 | -0.49(-1.91%) |
Sep 26, 2022 | 25.26 | 26.53 | 25.25 | 25.66 | 155,615 | +0.75(+3.01%) |
Sep 23, 2022 | 24.60 | 25.25 | 24.60 | 24.91 | 35,195 | -0.78(-3.04%) |
Sep 22, 2022 | 26.01 | 26.06 | 25.61 | 25.69 | 36,178 | -0.75(-2.84%) |
Sep 21, 2022 | 26.67 | 27.04 | 26.24 | 26.44 | 105,360 | -0.27(-1.01%) |
Sep 20, 2022 | 26.43 | 27.08 | 26.43 | 26.71 | 75,354 | +0.12(+0.45%) |
Sep 19, 2022 | 25.81 | 26.83 | 25.81 | 26.59 | 50,227 | -0.23(-0.86%) |
Sep 16, 2022 | 27.00 | 27.17 | 26.58 | 26.82 | 172,768 | -0.87(-3.14%) |
Sep 15, 2022 | 27.99 | 28.53 | 27.68 | 27.69 | 69,002 | -0.73(-2.57%) |
Sep 14, 2022 | 28.18 | 28.49 | 27.96 | 28.42 | 158,899 | +0.55(+1.96%) |
Sep 13, 2022 | 28.06 | 28.40 | 27.84 | 27.88 | 83,348 | -1.30(-4.47%) |
Sep 12, 2022 | 29.07 | 29.52 | 28.99 | 29.18 | 116,637 | +0.43(+1.50%) |
Sep 09, 2022 | 29.00 | 29.18 | 28.59 | 28.75 | 82,540 | +1.16(+4.20%) |
Sep 08, 2022 | 27.33 | 27.90 | 27.33 | 27.59 | 135,377 | +0.09(+0.33%) |
Sep 07, 2022 | 27.32 | 27.58 | 27.29 | 27.50 | 154,172 | +0.14(+0.51%) |
Sep 06, 2022 | 27.80 | 27.84 | 27.24 | 27.36 | 208,581 | -0.23(-0.83%) |
Sep 02, 2022 | 28.17 | 28.28 | 27.55 | 27.59 | 108,426 | +0.30(+1.12%) |
Sep 01, 2022 | 27.68 | 27.85 | 27.00 | 27.29 | 83,876 | -1.00(-3.55%) |
Aug 31, 2022 | 28.80 | 28.98 | 28.29 | 28.29 | 277,512 | -0.33(-1.15%) |
Aug 30, 2022 | 29.45 | 29.47 | 28.39 | 28.62 | 59,259 | -1.11(-3.73%) |
Aug 29, 2022 | 29.36 | 30.20 | 29.36 | 29.73 | 37,960 | -0.40(-1.33%) |
Aug 26, 2022 | 31.05 | 31.37 | 29.96 | 30.13 | 76,403 | -0.87(-2.81%) |
Aug 25, 2022 | 30.38 | 31.10 | 30.30 | 31.00 | 131,649 | +2.38(+8.32%) |
Aug 24, 2022 | 29.01 | 29.01 | 28.52 | 28.62 | 461,543 | -0.28(-0.97%) |
Aug 23, 2022 | 29.00 | 29.47 | 28.81 | 28.90 | 103,037 | +0.11(+0.38%) |
Aug 22, 2022 | 28.95 | 29.29 | 28.65 | 28.79 | 157,785 | -0.18(-0.62%) |
Aug 19, 2022 | 28.88 | 29.46 | 28.88 | 28.97 | 49,708 | -1.03(-3.43%) |
Aug 18, 2022 | 30.45 | 30.82 | 29.87 | 30.00 | 41,578 | -1.02(-3.29%) |
Aug 17, 2022 | 31.09 | 31.44 | 30.75 | 31.02 | 111,944 | -0.31(-0.99%) |
Aug 16, 2022 | 30.99 | 31.48 | 30.99 | 31.33 | 255,020 | +0.98(+3.23%) |
Aug 15, 2022 | 30.39 | 30.59 | 30.15 | 30.35 | 70,903 | -0.07(-0.23%) |
Aug 12, 2022 | 30.07 | 30.44 | 30.04 | 30.42 | 60,205 | -0.03(-0.10%) |
Aug 11, 2022 | 30.44 | 31.22 | 30.44 | 30.45 | 181,259 | +0.51(+1.70%) |
Aug 10, 2022 | 30.00 | 30.26 | 29.79 | 29.94 | 131,830 | +0.11(+0.37%) |
Aug 09, 2022 | 30.05 | 30.21 | 29.66 | 29.83 | 110,142 | -0.44(-1.45%) |
Aug 08, 2022 | 29.24 | 30.37 | 29.24 | 30.27 | 296,696 | +1.30(+4.49%) |
Aug 05, 2022 | 28.70 | 29.18 | 28.59 | 28.97 | 67,870 | -0.10(-0.34%) |
Aug 04, 2022 | 29.61 | 29.71 | 28.93 | 29.07 | 52,663 | +0.01(+0.03%) |
Aug 03, 2022 | 28.50 | 29.08 | 28.07 | 29.06 | 61,234 | +1.21(+4.34%) |
Aug 02, 2022 | 27.93 | 28.25 | 27.59 | 27.85 | 71,238 | -0.79(-2.75%) |
Aug 01, 2022 | 28.26 | 28.89 | 28.04 | 28.64 | 98,430 | +0.38(+1.34%) |
Jul 29, 2022 | 28.31 | 28.60 | 28.15 | 28.26 | 140,501 | -1.62(-5.42%) |
Jul 28, 2022 | 30.00 | 30.18 | 29.50 | 29.88 | 53,802 | +0.05(+0.17%) |
Jul 27, 2022 | 29.18 | 29.86 | 29.16 | 29.83 | 57,132 | -0.03(-0.10%) |
Jul 26, 2022 | 30.00 | 30.28 | 28.78 | 29.86 | 34,425 | -0.18(-0.60%) |
Jul 25, 2022 | 30.02 | 30.50 | 29.77 | 30.04 | 78,146 | -0.69(-2.24%) |
Jul 22, 2022 | 31.00 | 31.57 | 30.62 | 30.73 | 103,873 | -0.64(-2.05%) |
Jul 21, 2022 | 31.29 | 31.57 | 30.95 | 31.37 | 75,991 | +0.32(+1.03%) |
Jul 20, 2022 | 30.85 | 31.21 | 30.85 | 31.05 | 73,322 | +0.11(+0.36%) |
Jul 19, 2022 | 30.87 | 31.14 | 30.77 | 30.94 | 38,221 | +1.29(+4.35%) |
Jul 18, 2022 | 30.24 | 30.24 | 29.24 | 29.65 | 92,828 | +0.85(+2.95%) |
Jul 15, 2022 | 28.52 | 28.88 | 28.30 | 28.80 | 95,025 | -0.08(-0.28%) |
Jul 14, 2022 | 29.48 | 29.48 | 28.58 | 28.88 | 53,609 | -0.65(-2.20%) |
Jul 13, 2022 | 29.25 | 29.90 | 28.63 | 29.53 | 244,088 | -1.15(-3.75%) |
Jul 12, 2022 | 30.75 | 31.17 | 30.56 | 30.68 | 95,833 | +0.52(+1.72%) |
Jul 11, 2022 | 31.00 | 31.00 | 30.16 | 30.16 | 68,657 | -1.27(-4.04%) |
Jul 08, 2022 | 31.77 | 31.91 | 31.25 | 31.43 | 184,446 | -2.49(-7.34%) |
Jul 07, 2022 | 32.95 | 34.10 | 32.95 | 33.92 | 168,491 | +2.52(+8.03%) |
Jul 06, 2022 | 31.29 | 31.68 | 31.02 | 31.40 | 269,710 | -0.65(-2.03%) |
Jul 05, 2022 | 31.64 | 32.40 | 31.07 | 32.05 | 693,706 | +1.22(+3.96%) |