Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.02 | 24.66 | 23.98 | 24.09 | 354,518 | +0.01(+0.04%) |
Sep 29, 2022 | 24.12 | 24.12 | 23.66 | 24.08 | 314,255 | -0.25(-1.03%) |
Sep 28, 2022 | 23.97 | 24.60 | 23.76 | 24.33 | 325,528 | +0.36(+1.50%) |
Sep 27, 2022 | 23.94 | 24.32 | 23.79 | 23.97 | 314,396 | -0.01(-0.04%) |
Sep 26, 2022 | 23.80 | 24.24 | 23.32 | 23.98 | 497,142 | +0.37(+1.57%) |
Sep 23, 2022 | 24.49 | 24.49 | 23.51 | 23.61 | 458,897 | -1.21(-4.88%) |
Sep 22, 2022 | 25.06 | 25.17 | 24.75 | 24.82 | 351,790 | -0.23(-0.92%) |
Sep 21, 2022 | 25.92 | 25.92 | 24.80 | 25.05 | 742,184 | -0.65(-2.53%) |
Sep 20, 2022 | 26.23 | 26.51 | 25.34 | 25.70 | 325,091 | -0.78(-2.95%) |
Sep 19, 2022 | 25.70 | 26.54 | 25.70 | 26.48 | 318,221 | +0.80(+3.12%) |
Sep 16, 2022 | 25.89 | 26.14 | 25.46 | 25.68 | 1,172,711 | -0.78(-2.95%) |
Sep 15, 2022 | 27.33 | 27.39 | 26.12 | 26.46 | 698,296 | -0.94(-3.43%) |
Sep 14, 2022 | 27.93 | 28.01 | 27.37 | 27.40 | 408,494 | -0.60(-2.14%) |
Sep 13, 2022 | 27.91 | 28.60 | 27.78 | 28.00 | 323,453 | -0.47(-1.65%) |
Sep 12, 2022 | 28.50 | 28.63 | 28.08 | 28.47 | 279,629 | +0.21(+0.74%) |
Sep 09, 2022 | 28.31 | 28.67 | 27.98 | 28.26 | 348,208 | +0.01(+0.04%) |
Sep 08, 2022 | 29.42 | 29.42 | 27.97 | 28.25 | 395,219 | -1.34(-4.53%) |
Sep 07, 2022 | 29.21 | 29.70 | 29.15 | 29.59 | 306,284 | +0.20(+0.68%) |
Sep 06, 2022 | 29.41 | 29.50 | 28.96 | 29.39 | 205,427 | -0.15(-0.51%) |
Sep 02, 2022 | 30.19 | 30.48 | 29.36 | 29.54 | 172,342 | -0.32(-1.07%) |
Sep 01, 2022 | 29.90 | 29.97 | 29.11 | 29.86 | 219,258 | -0.27(-0.90%) |
Aug 31, 2022 | 30.51 | 30.84 | 30.06 | 30.13 | 174,273 | -0.15(-0.50%) |
Aug 30, 2022 | 30.86 | 30.94 | 30.02 | 30.28 | 245,673 | -0.37(-1.21%) |
Aug 29, 2022 | 30.65 | 30.97 | 30.10 | 30.65 | 216,541 | -0.32(-1.03%) |
Aug 26, 2022 | 31.87 | 32.15 | 30.86 | 30.97 | 203,181 | -0.83(-2.61%) |
Aug 25, 2022 | 30.91 | 31.84 | 30.87 | 31.80 | 254,821 | +1.14(+3.72%) |
Aug 24, 2022 | 30.51 | 31.67 | 30.32 | 30.66 | 167,935 | +0.02(+0.07%) |
Aug 23, 2022 | 30.50 | 30.88 | 30.38 | 30.64 | 200,028 | +0.01(+0.03%) |
Aug 22, 2022 | 30.72 | 30.72 | 30.30 | 30.63 | 180,580 | -0.33(-1.07%) |
Aug 19, 2022 | 31.28 | 31.28 | 30.54 | 30.96 | 201,041 | -0.50(-1.59%) |
Aug 18, 2022 | 30.65 | 31.60 | 30.40 | 31.46 | 200,205 | +0.61(+1.98%) |
Aug 17, 2022 | 31.79 | 31.79 | 30.74 | 30.85 | 232,557 | -1.30(-4.04%) |
Aug 16, 2022 | 32.06 | 32.40 | 31.90 | 32.15 | 139,404 | -0.04(-0.12%) |
Aug 15, 2022 | 31.87 | 32.20 | 31.68 | 32.19 | 158,421 | +0.12(+0.37%) |
Aug 12, 2022 | 32.15 | 32.15 | 31.57 | 32.07 | 184,468 | +0.15(+0.47%) |
Aug 11, 2022 | 31.93 | 32.15 | 31.67 | 31.92 | 192,044 | +0.37(+1.17%) |
Aug 10, 2022 | 31.56 | 31.73 | 31.07 | 31.55 | 297,630 | +0.62(+2.00%) |
Aug 09, 2022 | 30.58 | 30.93 | 30.07 | 30.93 | 337,932 | +0.14(+0.45%) |
Aug 08, 2022 | 31.71 | 31.80 | 30.04 | 30.79 | 473,215 | -0.61(-1.94%) |
Aug 05, 2022 | 31.89 | 32.89 | 30.60 | 31.40 | 470,406 | -1.60(-4.85%) |
Aug 04, 2022 | 33.50 | 33.52 | 32.94 | 33.00 | 364,752 | -0.03(-0.09%) |
Aug 03, 2022 | 33.21 | 33.40 | 32.35 | 33.03 | 417,766 | +0.08(+0.24%) |
Aug 02, 2022 | 32.87 | 33.63 | 31.88 | 32.95 | 344,446 | +0.33(+1.01%) |
Aug 01, 2022 | 31.34 | 34.00 | 31.00 | 32.62 | 891,689 | +1.28(+4.08%) |
Jul 29, 2022 | 30.90 | 31.48 | 30.85 | 31.34 | 223,410 | +0.51(+1.65%) |
Jul 28, 2022 | 30.14 | 30.87 | 30.07 | 30.83 | 181,171 | +0.55(+1.82%) |
Jul 27, 2022 | 30.07 | 30.58 | 29.48 | 30.28 | 172,137 | +0.46(+1.54%) |
Jul 26, 2022 | 29.22 | 29.86 | 29.16 | 29.82 | 146,708 | +0.30(+1.02%) |
Jul 25, 2022 | 29.66 | 29.77 | 29.30 | 29.52 | 139,074 | +0.21(+0.72%) |
Jul 22, 2022 | 29.38 | 29.61 | 29.00 | 29.31 | 223,140 | +0.11(+0.38%) |
Jul 21, 2022 | 29.38 | 29.53 | 28.96 | 29.20 | 385,269 | -0.42(-1.42%) |
Jul 20, 2022 | 29.90 | 29.93 | 29.56 | 29.62 | 202,004 | -0.07(-0.24%) |
Jul 19, 2022 | 28.44 | 29.83 | 28.44 | 29.69 | 203,567 | +1.48(+5.25%) |
Jul 18, 2022 | 28.61 | 28.67 | 27.82 | 28.21 | 146,304 | -0.05(-0.18%) |
Jul 15, 2022 | 28.43 | 28.48 | 27.83 | 28.26 | 233,808 | +0.39(+1.40%) |
Jul 14, 2022 | 27.37 | 27.90 | 27.29 | 27.87 | 136,058 | +0.03(+0.11%) |
Jul 13, 2022 | 27.31 | 27.95 | 27.11 | 27.84 | 164,415 | +0.28(+1.02%) |
Jul 12, 2022 | 27.68 | 28.03 | 27.40 | 27.56 | 207,822 | -0.18(-0.65%) |
Jul 11, 2022 | 27.71 | 28.27 | 27.53 | 27.74 | 211,772 | -0.39(-1.39%) |
Jul 08, 2022 | 28.18 | 28.94 | 27.73 | 28.13 | 161,830 | -0.02(-0.07%) |
Jul 07, 2022 | 27.81 | 28.69 | 27.81 | 28.15 | 189,204 | +0.65(+2.36%) |
Jul 06, 2022 | 28.40 | 28.60 | 27.29 | 27.50 | 271,179 | -0.99(-3.47%) |
Jul 05, 2022 | 27.82 | 28.49 | 27.44 | 28.49 | 437,995 | +0.15(+0.53%) |