Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.17 | 25.01 | 24.17 | 24.68 | 30,216 | +0.22(+0.91%) |
Sep 29, 2022 | 24.89 | 24.97 | 24.16 | 24.45 | 57,930 | -1.25(-4.84%) |
Sep 28, 2022 | 24.81 | 25.78 | 24.73 | 25.70 | 25,417 | +0.41(+1.62%) |
Sep 27, 2022 | 25.89 | 26.36 | 25.23 | 25.29 | 59,227 | -0.27(-1.07%) |
Sep 26, 2022 | 25.56 | 26.07 | 25.54 | 25.56 | 29,693 | +0.38(+1.51%) |
Sep 23, 2022 | 25.27 | 25.28 | 24.99 | 25.18 | 43,251 | -0.54(-2.12%) |
Sep 22, 2022 | 26.17 | 26.30 | 25.68 | 25.73 | 34,629 | -0.11(-0.41%) |
Sep 21, 2022 | 27.13 | 27.13 | 25.84 | 25.84 | 31,965 | -1.66(-6.05%) |
Sep 20, 2022 | 27.42 | 27.84 | 27.42 | 27.50 | 18,449 | -0.04(-0.14%) |
Sep 19, 2022 | 26.81 | 27.54 | 26.81 | 27.54 | 43,913 | +0.44(+1.62%) |
Sep 16, 2022 | 27.72 | 27.72 | 26.87 | 27.10 | 84,081 | -1.21(-4.28%) |
Sep 15, 2022 | 28.36 | 28.84 | 28.21 | 28.31 | 57,452 | -0.21(-0.75%) |
Sep 14, 2022 | 28.46 | 28.54 | 28.06 | 28.53 | 69,996 | +0.02(+0.07%) |
Sep 13, 2022 | 28.43 | 29.04 | 28.41 | 28.51 | 82,801 | -0.91(-3.10%) |
Sep 12, 2022 | 28.98 | 29.47 | 28.73 | 29.42 | 69,303 | +0.75(+2.61%) |
Sep 09, 2022 | 28.59 | 28.92 | 28.46 | 28.67 | 48,288 | +0.87(+3.14%) |
Sep 08, 2022 | 27.60 | 27.86 | 27.37 | 27.80 | 31,648 | -0.47(-1.65%) |
Sep 07, 2022 | 27.46 | 28.27 | 27.46 | 28.27 | 102,973 | +0.63(+2.28%) |
Sep 06, 2022 | 28.29 | 28.29 | 27.57 | 27.63 | 75,366 | -0.98(-3.43%) |
Sep 02, 2022 | 29.09 | 29.09 | 28.54 | 28.61 | 48,388 | -0.78(-2.64%) |
Sep 01, 2022 | 29.26 | 29.57 | 28.78 | 29.39 | 42,930 | -0.55(-1.85%) |
Aug 31, 2022 | 29.72 | 30.28 | 29.55 | 29.94 | 54,699 | +0.93(+3.21%) |
Aug 30, 2022 | 29.68 | 29.99 | 28.62 | 29.01 | 93,105 | -0.67(-2.26%) |
Aug 29, 2022 | 29.99 | 30.83 | 29.63 | 29.68 | 93,265 | -0.23(-0.78%) |
Aug 26, 2022 | 31.47 | 31.47 | 29.86 | 29.91 | 166,541 | -0.15(-0.48%) |
Aug 25, 2022 | 29.43 | 30.21 | 28.97 | 30.06 | 197,967 | +1.78(+6.28%) |
Aug 24, 2022 | 27.10 | 28.74 | 27.10 | 28.28 | 76,895 | +0.70(+2.53%) |
Aug 23, 2022 | 27.63 | 27.72 | 26.73 | 27.59 | 106,500 | +0.06(+0.21%) |
Aug 22, 2022 | 27.18 | 27.80 | 27.12 | 27.53 | 111,952 | +0.36(+1.32%) |
Aug 19, 2022 | 27.48 | 27.58 | 27.07 | 27.17 | 111,780 | -0.49(-1.75%) |
Aug 18, 2022 | 27.87 | 27.87 | 27.41 | 27.65 | 47,416 | -0.21(-0.77%) |
Aug 17, 2022 | 28.32 | 28.42 | 27.83 | 27.87 | 45,931 | -0.63(-2.21%) |
Aug 16, 2022 | 28.62 | 28.62 | 28.38 | 28.50 | 42,034 | -0.49(-1.71%) |
Aug 15, 2022 | 28.28 | 29.13 | 28.28 | 28.99 | 53,338 | +0.23(+0.81%) |
Aug 12, 2022 | 27.97 | 28.79 | 27.92 | 28.76 | 65,590 | -0.02(-0.07%) |
Aug 11, 2022 | 28.42 | 29.70 | 28.42 | 28.78 | 120,808 | +0.82(+2.95%) |
Aug 10, 2022 | 27.64 | 28.06 | 27.16 | 27.95 | 85,881 | +0.41(+1.48%) |
Aug 09, 2022 | 27.90 | 28.20 | 27.43 | 27.55 | 30,581 | -0.48(-1.70%) |
Aug 08, 2022 | 28.50 | 28.76 | 28.00 | 28.02 | 57,680 | -0.52(-1.84%) |
Aug 05, 2022 | 28.54 | 28.68 | 28.28 | 28.55 | 32,228 | -0.52(-1.80%) |
Aug 04, 2022 | 29.25 | 29.57 | 28.92 | 29.07 | 55,624 | +0.62(+2.18%) |
Aug 03, 2022 | 28.01 | 28.49 | 27.65 | 28.45 | 51,753 | +0.45(+1.59%) |
Aug 02, 2022 | 26.96 | 28.43 | 26.92 | 28.00 | 68,584 | +0.38(+1.37%) |
Aug 01, 2022 | 27.81 | 28.05 | 27.13 | 27.62 | 183,228 | -0.56(-2.00%) |
Jul 29, 2022 | 27.82 | 28.26 | 27.56 | 28.19 | 126,077 | -0.84(-2.91%) |
Jul 28, 2022 | 29.22 | 29.28 | 28.13 | 29.03 | 119,633 | -0.36(-1.22%) |
Jul 27, 2022 | 29.16 | 29.49 | 28.54 | 29.39 | 40,951 | +0.49(+1.71%) |
Jul 26, 2022 | 29.51 | 29.65 | 28.84 | 28.90 | 37,681 | -0.41(-1.39%) |
Jul 25, 2022 | 29.01 | 29.38 | 28.68 | 29.30 | 80,771 | +0.39(+1.34%) |
Jul 22, 2022 | 29.88 | 29.88 | 28.72 | 28.92 | 183,936 | -1.21(-4.03%) |
Jul 21, 2022 | 29.66 | 30.45 | 29.66 | 30.13 | 72,577 | +0.49(+1.64%) |
Jul 20, 2022 | 29.84 | 30.23 | 29.39 | 29.64 | 55,616 | -0.21(-0.72%) |
Jul 19, 2022 | 29.92 | 29.94 | 29.39 | 29.86 | 72,807 | +0.17(+0.59%) |
Jul 18, 2022 | 29.93 | 30.66 | 29.64 | 29.68 | 62,683 | +0.59(+2.03%) |
Jul 15, 2022 | 29.01 | 29.15 | 28.16 | 29.09 | 106,945 | -0.25(-0.86%) |
Jul 14, 2022 | 29.80 | 29.86 | 29.09 | 29.34 | 36,474 | -0.69(-2.29%) |
Jul 13, 2022 | 29.00 | 30.42 | 29.00 | 30.03 | 40,401 | +0.43(+1.44%) |
Jul 12, 2022 | 29.44 | 29.92 | 29.05 | 29.60 | 43,975 | +0.08(+0.26%) |
Jul 11, 2022 | 30.53 | 30.53 | 29.53 | 29.53 | 168,698 | -2.32(-7.28%) |
Jul 08, 2022 | 31.84 | 32.36 | 31.44 | 31.85 | 62,546 | -0.42(-1.29%) |
Jul 07, 2022 | 31.48 | 32.48 | 31.48 | 32.26 | 130,240 | +1.21(+3.91%) |
Jul 06, 2022 | 32.00 | 32.07 | 30.45 | 31.05 | 107,721 | -1.50(-4.62%) |
Jul 05, 2022 | 31.67 | 32.55 | 31.24 | 32.55 | 115,214 | +0.54(+1.70%) |