Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.20 | 24.67 | 24.12 | 24.28 | 301,742 | +0.06(+0.25%) |
Sep 29, 2022 | 24.56 | 24.78 | 24.12 | 24.22 | 440,106 | -0.60(-2.42%) |
Sep 28, 2022 | 23.75 | 24.91 | 23.73 | 24.82 | 396,385 | +1.04(+4.37%) |
Sep 27, 2022 | 24.08 | 24.28 | 23.60 | 23.78 | 411,463 | -0.06(-0.25%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.46 | 23.84 | 405,430 | -0.23(-0.96%) |
Sep 23, 2022 | 24.90 | 25.00 | 23.67 | 24.07 | 692,333 | -1.27(-5.01%) |
Sep 22, 2022 | 26.08 | 26.23 | 25.26 | 25.34 | 388,137 | -0.63(-2.43%) |
Sep 21, 2022 | 26.34 | 26.64 | 25.96 | 25.97 | 203,961 | -0.25(-0.95%) |
Sep 20, 2022 | 26.58 | 26.58 | 25.98 | 26.22 | 433,113 | -0.47(-1.76%) |
Sep 19, 2022 | 25.86 | 26.95 | 25.86 | 26.69 | 672,206 | +0.53(+2.03%) |
Sep 16, 2022 | 26.59 | 26.61 | 25.93 | 26.16 | 1,452,489 | -0.71(-2.64%) |
Sep 15, 2022 | 27.60 | 27.64 | 26.68 | 26.87 | 556,372 | -0.78(-2.82%) |
Sep 14, 2022 | 27.78 | 27.95 | 27.22 | 27.65 | 567,284 | -0.17(-0.61%) |
Sep 13, 2022 | 27.94 | 28.31 | 27.62 | 27.82 | 477,849 | -0.61(-2.15%) |
Sep 12, 2022 | 28.43 | 28.59 | 28.25 | 28.43 | 207,553 | +0.28(+0.99%) |
Sep 09, 2022 | 27.75 | 28.22 | 27.59 | 28.15 | 272,801 | +0.78(+2.85%) |
Sep 08, 2022 | 27.17 | 27.41 | 26.55 | 27.37 | 452,348 | +0.14(+0.51%) |
Sep 07, 2022 | 27.18 | 27.28 | 26.18 | 27.23 | 492,916 | -0.07(-0.26%) |
Sep 06, 2022 | 27.41 | 27.93 | 27.23 | 27.30 | 253,499 | +0.01(+0.04%) |
Sep 02, 2022 | 27.29 | 0 | +0.15(+0.55%) | |||
Sep 01, 2022 | 27.93 | 27.93 | 26.98 | 27.14 | 600,899 | -1.16(-4.10%) |
Aug 31, 2022 | 27.90 | 29.05 | 27.86 | 28.30 | 616,835 | +0.64(+2.31%) |
Aug 30, 2022 | 28.94 | 28.94 | 27.25 | 27.66 | 558,969 | -1.32(-4.55%) |
Aug 29, 2022 | 27.72 | 29.06 | 27.46 | 28.98 | 482,483 | +1.05(+3.76%) |
Aug 26, 2022 | 28.68 | 28.68 | 27.88 | 27.93 | 258,002 | -0.68(-2.38%) |
Aug 25, 2022 | 28.55 | 28.99 | 28.40 | 28.61 | 429,204 | +0.10(+0.35%) |
Aug 24, 2022 | 27.90 | 28.54 | 27.90 | 28.51 | 163,173 | +0.50(+1.79%) |
Aug 23, 2022 | 27.52 | 28.03 | 27.49 | 28.01 | 1,230,167 | +0.52(+1.89%) |
Aug 22, 2022 | 27.07 | 27.63 | 27.07 | 27.49 | 192,262 | -0.02(-0.07%) |
Aug 19, 2022 | 27.84 | 27.84 | 27.29 | 27.51 | 588,320 | -0.61(-2.17%) |
Aug 18, 2022 | 27.60 | 28.47 | 27.52 | 28.12 | 753,677 | +0.66(+2.40%) |
Aug 17, 2022 | 27.61 | 28.00 | 27.32 | 27.46 | 778,903 | -0.67(-2.38%) |
Aug 16, 2022 | 28.74 | 28.83 | 27.94 | 28.13 | 509,138 | -0.61(-2.12%) |
Aug 15, 2022 | 29.36 | 29.37 | 28.64 | 28.74 | 707,965 | -0.72(-2.44%) |
Aug 12, 2022 | 28.80 | 29.55 | 28.73 | 29.46 | 894,315 | +0.67(+2.33%) |
Aug 11, 2022 | 29.01 | 29.19 | 28.75 | 28.79 | 303,874 | -0.06(-0.21%) |
Aug 10, 2022 | 28.69 | 29.19 | 28.47 | 28.85 | 1,067,525 | +0.55(+1.94%) |
Aug 09, 2022 | 28.50 | 28.53 | 28.17 | 28.30 | 260,931 | -0.17(-0.60%) |
Aug 08, 2022 | 28.06 | 28.84 | 28.04 | 28.47 | 419,052 | +0.45(+1.61%) |
Aug 05, 2022 | 28.46 | 28.46 | 27.61 | 28.02 | 369,743 | -0.52(-1.82%) |
Aug 04, 2022 | 29.65 | 29.83 | 28.50 | 28.54 | 556,693 | -1.20(-4.03%) |
Aug 03, 2022 | 29.01 | 30.66 | 29.01 | 29.74 | 828,372 | +2.04(+7.36%) |
Aug 02, 2022 | 27.68 | 28.01 | 27.40 | 27.70 | 945,755 | -0.30(-1.07%) |
Jul 29, 2022 | 28.00 | 0 | +1.04(+3.86%) | |||
Jul 28, 2022 | 26.74 | 27.23 | 25.93 | 26.96 | 372,193 | +0.27(+1.01%) |
Jul 27, 2022 | 26.73 | 26.93 | 26.30 | 26.69 | 402,751 | +0.08(+0.30%) |
Jul 26, 2022 | 26.86 | 26.93 | 26.50 | 26.61 | 388,607 | -0.34(-1.26%) |
Jul 25, 2022 | 27.19 | 27.30 | 26.60 | 26.95 | 656,884 | -0.20(-0.74%) |
Jul 22, 2022 | 26.86 | 27.34 | 26.63 | 27.15 | 594,247 | +0.38(+1.42%) |
Jul 21, 2022 | 26.44 | 27.00 | 26.14 | 26.77 | 296,132 | +0.27(+1.02%) |
Jul 20, 2022 | 25.97 | 26.59 | 25.82 | 26.50 | 456,890 | +0.53(+2.04%) |
Jul 19, 2022 | 25.03 | 26.05 | 25.03 | 25.97 | 872,316 | +0.96(+3.84%) |
Jul 18, 2022 | 25.06 | 25.54 | 24.90 | 25.01 | 494,367 | +0.21(+0.85%) |
Jul 15, 2022 | 24.93 | 24.96 | 24.46 | 24.80 | 364,920 | +0.08(+0.32%) |
Jul 14, 2022 | 24.39 | 24.88 | 24.25 | 24.72 | 972,886 | +0.18(+0.73%) |
Jul 13, 2022 | 24.25 | 24.88 | 23.89 | 24.54 | 906,575 | -0.13(-0.53%) |
Jul 12, 2022 | 25.26 | 25.62 | 24.44 | 24.67 | 1,787,509 | -0.82(-3.22%) |
Jul 11, 2022 | 25.96 | 26.37 | 25.40 | 25.49 | 534,859 | -0.73(-2.78%) |
Jul 08, 2022 | 26.65 | 26.75 | 26.18 | 26.22 | 705,045 | -0.37(-1.39%) |
Jul 07, 2022 | 25.66 | 27.01 | 24.93 | 26.59 | 515,643 | +1.26(+4.97%) |
Jul 06, 2022 | 25.35 | 25.49 | 24.58 | 25.33 | 844,785 | -0.02(-0.08%) |
Jul 05, 2022 | 26.36 | 26.40 | 25.20 | 25.35 | 623,395 | -1.32(-4.95%) |