Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.64 | 25.20 | 24.28 | 24.73 | 31,169 | +0.00(+0.00%) |
Sep 29, 2022 | 24.87 | 24.95 | 23.76 | 24.73 | 165,708 | -0.38(-1.52%) |
Sep 28, 2022 | 23.81 | 25.16 | 23.52 | 25.12 | 99,058 | +1.47(+6.21%) |
Sep 27, 2022 | 23.58 | 24.29 | 23.34 | 23.65 | 85,383 | +0.37(+1.61%) |
Sep 26, 2022 | 23.85 | 24.06 | 23.01 | 23.28 | 170,036 | -0.75(-3.11%) |
Sep 23, 2022 | 25.80 | 25.80 | 23.74 | 24.02 | 253,892 | -2.07(-7.93%) |
Sep 22, 2022 | 27.11 | 27.25 | 26.06 | 26.09 | 100,443 | -0.84(-3.13%) |
Sep 21, 2022 | 27.80 | 27.80 | 26.93 | 26.93 | 40,586 | -0.40(-1.46%) |
Sep 20, 2022 | 27.25 | 27.53 | 27.05 | 27.33 | 40,101 | -0.09(-0.32%) |
Sep 19, 2022 | 26.76 | 27.51 | 26.69 | 27.42 | 104,383 | +0.19(+0.70%) |
Sep 16, 2022 | 27.94 | 27.94 | 26.98 | 27.23 | 80,590 | -0.88(-3.13%) |
Sep 15, 2022 | 28.43 | 28.52 | 28.08 | 28.11 | 32,748 | -0.47(-1.66%) |
Sep 14, 2022 | 27.74 | 28.58 | 27.74 | 28.58 | 171,010 | +0.92(+3.34%) |
Sep 13, 2022 | 28.04 | 28.28 | 27.66 | 27.66 | 36,232 | -0.66(-2.35%) |
Sep 12, 2022 | 28.17 | 28.55 | 28.02 | 28.33 | 48,821 | +0.35(+1.26%) |
Sep 09, 2022 | 27.68 | 28.02 | 27.68 | 27.97 | 42,490 | +0.73(+2.69%) |
Sep 08, 2022 | 27.22 | 27.32 | 26.88 | 27.24 | 26,443 | +0.03(+0.13%) |
Sep 07, 2022 | 26.83 | 27.20 | 26.53 | 27.20 | 121,558 | +0.30(+1.12%) |
Sep 06, 2022 | 27.63 | 27.75 | 26.83 | 26.90 | 241,586 | -0.52(-1.89%) |
Sep 02, 2022 | 27.60 | 27.73 | 27.16 | 27.42 | 97,309 | +0.41(+1.53%) |
Sep 01, 2022 | 27.26 | 27.39 | 26.67 | 27.01 | 103,651 | -0.50(-1.82%) |
Aug 31, 2022 | 27.32 | 27.98 | 27.05 | 27.51 | 57,232 | -0.03(-0.13%) |
Aug 30, 2022 | 28.52 | 28.52 | 27.41 | 27.54 | 123,708 | -0.97(-3.42%) |
Aug 29, 2022 | 28.33 | 28.74 | 28.18 | 28.52 | 398,548 | +0.19(+0.67%) |
Aug 26, 2022 | 28.78 | 28.78 | 28.20 | 28.33 | 141,564 | -0.53(-1.85%) |
Aug 25, 2022 | 28.69 | 28.86 | 28.56 | 28.86 | 97,199 | +0.24(+0.84%) |
Aug 24, 2022 | 28.46 | 28.76 | 28.30 | 28.62 | 73,103 | +0.17(+0.61%) |
Aug 23, 2022 | 27.83 | 28.53 | 27.83 | 28.45 | 76,346 | +0.87(+3.16%) |
Aug 22, 2022 | 27.38 | 27.71 | 27.18 | 27.57 | 47,056 | -0.11(-0.41%) |
Aug 19, 2022 | 27.69 | 27.90 | 27.58 | 27.69 | 42,403 | -0.23(-0.83%) |
Aug 18, 2022 | 27.28 | 28.06 | 26.95 | 27.92 | 99,753 | +0.93(+3.46%) |
Aug 17, 2022 | 27.17 | 27.34 | 26.76 | 26.98 | 83,099 | -0.38(-1.38%) |
Aug 16, 2022 | 26.93 | 27.49 | 26.93 | 27.36 | 64,309 | +0.48(+1.79%) |
Aug 15, 2022 | 26.36 | 26.88 | 26.09 | 26.88 | 42,895 | -0.19(-0.70%) |
Aug 12, 2022 | 26.94 | 27.20 | 26.91 | 27.07 | 64,371 | +0.09(+0.32%) |
Aug 11, 2022 | 26.56 | 27.19 | 26.56 | 26.98 | 78,979 | +0.69(+2.61%) |
Aug 10, 2022 | 25.83 | 26.35 | 25.70 | 26.30 | 45,632 | +0.71(+2.78%) |
Aug 09, 2022 | 25.59 | 25.79 | 25.30 | 25.59 | 49,548 | +0.23(+0.91%) |
Aug 08, 2022 | 25.24 | 25.78 | 25.24 | 25.36 | 29,023 | +0.10(+0.41%) |
Aug 05, 2022 | 24.70 | 25.54 | 24.59 | 25.25 | 41,500 | +0.30(+1.20%) |
Aug 04, 2022 | 26.27 | 26.27 | 24.95 | 24.95 | 88,442 | -1.20(-4.59%) |
Aug 03, 2022 | 26.22 | 26.41 | 25.84 | 26.15 | 34,503 | -0.01(-0.03%) |
Aug 02, 2022 | 26.08 | 26.31 | 25.84 | 26.16 | 31,537 | +0.17(+0.66%) |
Aug 01, 2022 | 25.65 | 26.26 | 25.36 | 25.99 | 68,562 | -0.05(-0.20%) |
Jul 29, 2022 | 26.43 | 26.56 | 25.87 | 26.04 | 110,554 | +0.01(+0.03%) |
Jul 28, 2022 | 25.71 | 26.09 | 25.23 | 26.03 | 85,054 | +0.56(+2.19%) |
Jul 27, 2022 | 25.06 | 25.68 | 24.94 | 25.48 | 53,266 | +0.57(+2.31%) |
Jul 26, 2022 | 24.94 | 25.40 | 24.69 | 24.90 | 53,377 | +0.15(+0.62%) |
Jul 25, 2022 | 24.24 | 24.82 | 23.99 | 24.75 | 32,445 | +0.84(+3.51%) |
Jul 22, 2022 | 24.33 | 24.74 | 23.81 | 23.91 | 33,758 | -0.34(-1.41%) |
Jul 21, 2022 | 24.13 | 24.35 | 23.14 | 24.25 | 129,236 | -0.29(-1.19%) |
Jul 20, 2022 | 24.41 | 24.67 | 24.03 | 24.54 | 36,760 | +0.03(+0.10%) |
Jul 19, 2022 | 23.98 | 24.55 | 23.95 | 24.52 | 71,113 | +0.72(+3.04%) |
Jul 18, 2022 | 23.39 | 24.07 | 23.34 | 23.79 | 77,425 | +0.66(+2.87%) |
Jul 15, 2022 | 22.82 | 23.22 | 22.62 | 23.13 | 41,346 | +0.71(+3.15%) |
Jul 14, 2022 | 22.17 | 22.45 | 21.54 | 22.42 | 46,488 | -0.36(-1.57%) |
Jul 13, 2022 | 22.40 | 22.92 | 22.35 | 22.78 | 44,160 | +0.26(+1.13%) |
Jul 12, 2022 | 22.57 | 22.91 | 22.20 | 22.53 | 69,866 | -0.49(-2.14%) |
Jul 11, 2022 | 22.76 | 23.10 | 22.42 | 23.02 | 38,779 | +0.01(+0.04%) |
Jul 08, 2022 | 22.95 | 23.31 | 22.67 | 23.01 | 49,882 | +0.13(+0.56%) |
Jul 07, 2022 | 22.09 | 23.05 | 22.09 | 22.88 | 86,441 | +1.12(+5.16%) |
Jul 06, 2022 | 22.19 | 22.19 | 20.75 | 21.76 | 106,903 | -0.43(-1.92%) |
Jul 05, 2022 | 22.47 | 22.47 | 21.37 | 22.19 | 134,280 | -0.76(-3.30%) |