Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.28 | 27.88 | 27.02 | 27.30 | 306,518 | -0.08(-0.28%) |
Sep 29, 2022 | 27.24 | 27.47 | 26.69 | 27.37 | 659,801 | -0.05(-0.18%) |
Sep 28, 2022 | 26.31 | 27.47 | 26.20 | 27.42 | 805,637 | +1.13(+4.30%) |
Sep 27, 2022 | 26.44 | 26.81 | 26.13 | 26.29 | 366,360 | +0.31(+1.19%) |
Sep 26, 2022 | 26.15 | 26.73 | 25.78 | 25.98 | 610,632 | -0.59(-2.22%) |
Sep 23, 2022 | 27.43 | 27.43 | 26.31 | 26.57 | 2,461,317 | -1.62(-5.76%) |
Sep 22, 2022 | 28.60 | 28.78 | 28.10 | 28.19 | 287,994 | +0.06(+0.21%) |
Sep 21, 2022 | 28.88 | 28.94 | 28.08 | 28.14 | 299,516 | -0.56(-1.95%) |
Sep 20, 2022 | 28.96 | 29.06 | 28.45 | 28.70 | 534,175 | -0.73(-2.49%) |
Sep 19, 2022 | 28.42 | 29.44 | 28.25 | 29.43 | 494,726 | +0.56(+1.94%) |
Sep 16, 2022 | 28.57 | 29.01 | 28.22 | 28.87 | 519,615 | -0.15(-0.53%) |
Sep 15, 2022 | 29.46 | 29.70 | 28.89 | 29.03 | 378,693 | -0.52(-1.77%) |
Sep 14, 2022 | 29.66 | 29.66 | 29.18 | 29.55 | 254,292 | -0.15(-0.52%) |
Sep 13, 2022 | 29.94 | 30.51 | 29.63 | 29.70 | 334,973 | -1.23(-3.97%) |
Sep 12, 2022 | 30.69 | 31.12 | 30.55 | 30.93 | 450,012 | +0.60(+1.97%) |
Sep 09, 2022 | 29.88 | 30.40 | 29.85 | 30.33 | 630,475 | +1.14(+3.90%) |
Sep 08, 2022 | 28.31 | 29.27 | 28.25 | 29.19 | 489,734 | +0.87(+3.07%) |
Sep 07, 2022 | 27.93 | 28.32 | 27.67 | 28.32 | 261,212 | +0.04(+0.14%) |
Sep 06, 2022 | 28.49 | 28.79 | 28.15 | 28.28 | 308,488 | +0.22(+0.79%) |
Sep 02, 2022 | 28.30 | 28.62 | 27.95 | 28.06 | 274,221 | +0.33(+1.18%) |
Sep 01, 2022 | 28.34 | 28.34 | 27.54 | 27.73 | 958,922 | -1.10(-3.82%) |
Aug 31, 2022 | 28.92 | 29.25 | 28.69 | 28.83 | 1,252,252 | -0.22(-0.76%) |
Aug 30, 2022 | 30.14 | 30.27 | 28.86 | 29.05 | 429,008 | -1.26(-4.14%) |
Aug 29, 2022 | 30.23 | 30.60 | 30.12 | 30.31 | 335,612 | -0.46(-1.51%) |
Aug 26, 2022 | 31.71 | 31.77 | 30.67 | 30.77 | 1,667,085 | -0.67(-2.12%) |
Aug 25, 2022 | 30.79 | 31.47 | 30.79 | 31.44 | 2,176,083 | +0.94(+3.07%) |
Aug 24, 2022 | 30.28 | 30.64 | 30.04 | 30.50 | 405,020 | -0.11(-0.35%) |
Aug 23, 2022 | 29.55 | 30.65 | 29.42 | 30.61 | 553,762 | +1.41(+4.83%) |
Aug 22, 2022 | 29.23 | 29.40 | 29.06 | 29.20 | 362,214 | -0.39(-1.31%) |
Aug 19, 2022 | 30.06 | 30.07 | 29.34 | 29.59 | 464,141 | -0.72(-2.39%) |
Aug 18, 2022 | 30.16 | 30.38 | 30.01 | 30.31 | 267,225 | +0.42(+1.39%) |
Aug 17, 2022 | 30.16 | 30.16 | 29.60 | 29.89 | 928,585 | -0.58(-1.90%) |
Aug 16, 2022 | 30.36 | 30.67 | 30.28 | 30.47 | 759,214 | +0.42(+1.38%) |
Aug 15, 2022 | 29.99 | 30.15 | 29.56 | 30.06 | 524,418 | -1.04(-3.35%) |
Aug 12, 2022 | 30.67 | 31.10 | 30.46 | 31.10 | 450,487 | +0.40(+1.29%) |
Aug 11, 2022 | 30.83 | 31.26 | 30.70 | 30.71 | 336,896 | +0.13(+0.41%) |
Aug 10, 2022 | 29.89 | 30.69 | 29.54 | 30.58 | 477,017 | +1.21(+4.11%) |
Aug 09, 2022 | 29.73 | 29.81 | 29.19 | 29.37 | 711,970 | -0.30(-1.01%) |
Aug 08, 2022 | 29.42 | 29.94 | 29.25 | 29.67 | 531,801 | +1.10(+3.85%) |
Aug 05, 2022 | 27.85 | 28.62 | 27.67 | 28.57 | 237,883 | +0.56(+2.00%) |
Aug 04, 2022 | 27.77 | 28.23 | 27.77 | 28.01 | 200,760 | +0.25(+0.90%) |
Aug 03, 2022 | 27.96 | 28.02 | 27.54 | 27.76 | 380,874 | -0.13(-0.45%) |
Aug 02, 2022 | 28.50 | 28.53 | 27.82 | 27.89 | 1,243,507 | -0.92(-3.19%) |
Aug 01, 2022 | 29.34 | 29.43 | 28.58 | 28.80 | 599,748 | -0.65(-2.20%) |
Jul 29, 2022 | 28.64 | 29.56 | 28.36 | 29.45 | 549,028 | +1.24(+4.38%) |
Jul 28, 2022 | 28.27 | 28.48 | 27.64 | 28.21 | 421,858 | +0.30(+1.07%) |
Jul 27, 2022 | 27.33 | 27.92 | 26.82 | 27.91 | 358,211 | +0.81(+2.99%) |
Jul 26, 2022 | 27.58 | 27.69 | 27.02 | 27.10 | 581,814 | -0.21(-0.78%) |
Jul 25, 2022 | 27.40 | 27.61 | 27.18 | 27.32 | 430,985 | +0.33(+1.22%) |
Jul 22, 2022 | 27.49 | 27.71 | 26.90 | 26.99 | 448,358 | -0.31(-1.13%) |
Jul 21, 2022 | 27.24 | 27.31 | 26.72 | 27.30 | 458,413 | +0.02(+0.07%) |
Jul 20, 2022 | 27.64 | 27.64 | 27.13 | 27.28 | 282,730 | -0.16(-0.60%) |
Jul 19, 2022 | 27.00 | 27.45 | 26.73 | 27.44 | 1,238,257 | +0.56(+2.08%) |
Jul 18, 2022 | 26.91 | 27.37 | 26.83 | 26.88 | 743,099 | +0.89(+3.42%) |
Jul 15, 2022 | 25.70 | 26.04 | 25.25 | 25.99 | 555,094 | +0.38(+1.47%) |
Jul 14, 2022 | 25.85 | 25.85 | 25.12 | 25.62 | 667,317 | -0.99(-3.70%) |
Jul 13, 2022 | 26.37 | 26.91 | 26.05 | 26.60 | 331,593 | +0.04(+0.15%) |
Jul 12, 2022 | 27.00 | 27.02 | 26.49 | 26.56 | 471,386 | -0.60(-2.20%) |
Jul 11, 2022 | 27.72 | 27.82 | 27.09 | 27.16 | 364,927 | -1.28(-4.52%) |
Jul 08, 2022 | 28.89 | 28.89 | 28.09 | 28.45 | 371,361 | -0.46(-1.60%) |
Jul 07, 2022 | 28.24 | 29.52 | 28.24 | 28.91 | 1,250,451 | +1.65(+6.06%) |
Jul 06, 2022 | 27.22 | 27.36 | 26.41 | 27.26 | 718,018 | -0.02(-0.07%) |
Jul 05, 2022 | 27.77 | 27.77 | 26.72 | 27.28 | 705,430 | -1.50(-5.20%) |