Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.29 | 27.01 | 26.29 | 26.65 | 233,620 | +0.16(+0.60%) |
Sep 29, 2022 | 26.78 | 26.79 | 26.26 | 26.49 | 194,817 | -1.06(-3.85%) |
Sep 28, 2022 | 26.60 | 27.59 | 26.59 | 27.55 | 208,390 | +0.60(+2.23%) |
Sep 27, 2022 | 27.36 | 27.79 | 26.81 | 26.95 | 168,964 | -0.13(-0.48%) |
Sep 26, 2022 | 27.21 | 27.50 | 27.02 | 27.08 | 238,037 | +0.19(+0.71%) |
Sep 23, 2022 | 27.05 | 27.15 | 26.70 | 26.89 | 172,754 | -0.82(-2.96%) |
Sep 22, 2022 | 27.99 | 28.19 | 27.61 | 27.71 | 152,426 | -0.35(-1.25%) |
Sep 21, 2022 | 28.63 | 28.71 | 27.98 | 28.06 | 153,043 | -0.92(-3.17%) |
Sep 20, 2022 | 29.01 | 29.29 | 28.89 | 28.98 | 237,306 | -0.12(-0.41%) |
Sep 19, 2022 | 28.71 | 29.11 | 28.63 | 29.10 | 138,792 | +0.18(+0.62%) |
Sep 16, 2022 | 29.25 | 29.36 | 28.75 | 28.92 | 126,182 | -0.89(-2.99%) |
Sep 15, 2022 | 29.80 | 30.23 | 29.73 | 29.81 | 74,238 | -0.28(-0.93%) |
Sep 14, 2022 | 30.06 | 30.12 | 29.72 | 30.09 | 174,430 | +0.17(+0.57%) |
Sep 13, 2022 | 30.21 | 30.52 | 29.89 | 29.92 | 154,939 | -1.34(-4.29%) |
Sep 12, 2022 | 30.87 | 31.27 | 30.79 | 31.26 | 124,357 | +0.63(+2.06%) |
Sep 09, 2022 | 30.36 | 30.76 | 30.36 | 30.63 | 86,610 | +0.76(+2.54%) |
Sep 08, 2022 | 29.55 | 29.96 | 29.41 | 29.87 | 154,524 | -0.18(-0.60%) |
Sep 07, 2022 | 29.47 | 30.09 | 29.31 | 30.05 | 83,616 | +0.51(+1.73%) |
Sep 06, 2022 | 30.00 | 30.04 | 29.50 | 29.54 | 88,654 | -0.85(-2.80%) |
Sep 02, 2022 | 30.64 | 30.86 | 30.28 | 30.39 | 185,011 | -0.42(-1.36%) |
Sep 01, 2022 | 30.72 | 30.92 | 30.30 | 30.81 | 235,840 | -0.50(-1.60%) |
Aug 31, 2022 | 31.42 | 31.78 | 31.20 | 31.31 | 140,305 | +0.61(+1.99%) |
Aug 30, 2022 | 31.34 | 31.52 | 30.42 | 30.70 | 123,875 | -0.56(-1.79%) |
Aug 29, 2022 | 31.50 | 32.03 | 31.20 | 31.26 | 103,544 | -0.14(-0.45%) |
Aug 26, 2022 | 32.86 | 32.86 | 31.40 | 31.40 | 167,398 | -0.68(-2.12%) |
Aug 25, 2022 | 31.44 | 32.11 | 31.22 | 32.08 | 226,729 | +1.53(+5.01%) |
Aug 24, 2022 | 29.61 | 30.92 | 29.61 | 30.55 | 107,170 | +0.41(+1.36%) |
Aug 23, 2022 | 29.82 | 30.16 | 29.47 | 30.14 | 151,539 | +0.45(+1.52%) |
Aug 22, 2022 | 29.65 | 29.87 | 29.56 | 29.69 | 75,724 | -0.08(-0.27%) |
Aug 19, 2022 | 30.02 | 30.17 | 29.71 | 29.77 | 120,823 | -0.58(-1.91%) |
Aug 18, 2022 | 30.68 | 30.70 | 30.13 | 30.35 | 131,165 | -0.45(-1.46%) |
Aug 17, 2022 | 31.10 | 31.18 | 30.75 | 30.80 | 120,726 | -0.49(-1.57%) |
Aug 16, 2022 | 31.46 | 31.61 | 31.21 | 31.29 | 88,208 | -0.51(-1.60%) |
Aug 15, 2022 | 31.38 | 31.86 | 31.36 | 31.80 | 108,245 | +0.24(+0.76%) |
Aug 12, 2022 | 31.11 | 31.57 | 31.04 | 31.56 | 141,128 | +0.17(+0.54%) |
Aug 11, 2022 | 31.45 | 32.30 | 31.25 | 31.39 | 120,899 | +0.34(+1.10%) |
Aug 10, 2022 | 30.85 | 31.11 | 30.52 | 31.05 | 137,031 | +0.43(+1.40%) |
Aug 09, 2022 | 30.92 | 31.05 | 30.53 | 30.62 | 140,530 | -0.43(-1.38%) |
Aug 08, 2022 | 31.34 | 31.62 | 30.97 | 31.05 | 111,415 | -0.26(-0.83%) |
Aug 05, 2022 | 31.11 | 31.54 | 31.05 | 31.31 | 107,342 | -0.65(-2.03%) |
Aug 04, 2022 | 32.02 | 32.28 | 31.65 | 31.96 | 148,369 | +0.75(+2.40%) |
Aug 03, 2022 | 30.55 | 31.24 | 30.45 | 31.21 | 154,880 | +0.82(+2.70%) |
Aug 02, 2022 | 29.50 | 30.67 | 29.50 | 30.39 | 176,147 | +0.36(+1.20%) |
Aug 01, 2022 | 30.00 | 30.30 | 29.60 | 30.03 | 163,475 | -0.28(-0.92%) |
Jul 29, 2022 | 30.19 | 30.44 | 29.94 | 30.31 | 120,496 | -0.94(-3.01%) |
Jul 28, 2022 | 31.50 | 31.59 | 30.57 | 31.25 | 184,861 | -0.30(-0.95%) |
Jul 27, 2022 | 31.06 | 31.55 | 30.76 | 31.55 | 144,649 | +0.67(+2.17%) |
Jul 26, 2022 | 31.47 | 31.51 | 30.86 | 30.88 | 107,625 | -0.50(-1.59%) |
Jul 25, 2022 | 31.43 | 31.55 | 31.08 | 31.38 | 120,425 | +0.03(+0.10%) |
Jul 22, 2022 | 32.12 | 32.15 | 31.23 | 31.35 | 127,171 | -0.94(-2.91%) |
Jul 21, 2022 | 31.87 | 32.35 | 31.87 | 32.29 | 395,708 | +0.56(+1.76%) |
Jul 20, 2022 | 31.63 | 31.83 | 31.36 | 31.73 | 404,483 | +0.19(+0.60%) |
Jul 19, 2022 | 31.22 | 31.58 | 31.05 | 31.54 | 140,262 | +0.83(+2.70%) |
Jul 18, 2022 | 30.89 | 31.53 | 30.68 | 30.71 | 140,128 | +0.52(+1.72%) |
Jul 15, 2022 | 29.99 | 30.20 | 29.47 | 30.19 | 159,741 | -0.10(-0.33%) |
Jul 14, 2022 | 30.67 | 30.73 | 30.10 | 30.29 | 108,741 | -0.64(-2.07%) |
Jul 13, 2022 | 30.23 | 31.24 | 30.23 | 30.93 | 98,233 | -0.03(-0.10%) |
Jul 12, 2022 | 30.96 | 31.18 | 30.54 | 30.96 | 189,260 | +0.15(+0.49%) |
Jul 11, 2022 | 31.52 | 31.66 | 30.75 | 30.81 | 202,890 | -1.77(-5.43%) |
Jul 08, 2022 | 32.59 | 32.94 | 32.33 | 32.58 | 118,968 | -0.61(-1.84%) |
Jul 07, 2022 | 32.67 | 33.26 | 32.63 | 33.19 | 150,071 | +0.97(+3.01%) |
Jul 06, 2022 | 32.69 | 32.69 | 31.84 | 32.22 | 86,415 | -0.83(-2.51%) |
Jul 05, 2022 | 31.84 | 33.12 | 31.73 | 33.05 | 264,890 | +0.44(+1.35%) |