Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.93 | 26.29 | 25.43 | 25.45 | 806,248 | -0.57(-2.18%) |
Sep 29, 2022 | 26.20 | 26.20 | 25.81 | 26.02 | 510,509 | -0.70(-2.61%) |
Sep 28, 2022 | 25.98 | 26.99 | 25.80 | 26.72 | 637,275 | +1.05(+4.09%) |
Sep 27, 2022 | 26.09 | 26.22 | 25.31 | 25.67 | 641,100 | -0.04(-0.14%) |
Sep 26, 2022 | 26.25 | 26.61 | 25.68 | 25.70 | 730,910 | -0.72(-2.74%) |
Sep 23, 2022 | 25.78 | 26.43 | 25.62 | 26.43 | 837,349 | +0.45(+1.71%) |
Sep 22, 2022 | 26.36 | 26.54 | 25.87 | 25.98 | 589,548 | -0.61(-2.30%) |
Sep 21, 2022 | 27.75 | 28.31 | 26.58 | 26.60 | 783,813 | -0.89(-3.24%) |
Sep 20, 2022 | 27.36 | 27.67 | 27.06 | 27.49 | 802,053 | -0.30(-1.07%) |
Sep 19, 2022 | 27.40 | 27.79 | 27.27 | 27.78 | 799,055 | +0.51(+1.87%) |
Sep 16, 2022 | 26.09 | 27.30 | 26.09 | 27.27 | 1,337,293 | +0.91(+3.45%) |
Sep 15, 2022 | 27.04 | 27.67 | 26.30 | 26.36 | 868,439 | -0.62(-2.30%) |
Sep 14, 2022 | 27.60 | 27.77 | 26.64 | 26.99 | 549,625 | -0.57(-2.06%) |
Sep 13, 2022 | 28.79 | 28.82 | 27.51 | 27.55 | 879,616 | -2.12(-7.13%) |
Sep 12, 2022 | 29.59 | 30.06 | 29.41 | 29.67 | 493,551 | +0.29(+0.98%) |
Sep 09, 2022 | 28.61 | 29.47 | 28.43 | 29.38 | 605,756 | +1.08(+3.80%) |
Sep 08, 2022 | 27.73 | 28.31 | 27.32 | 28.30 | 553,263 | +0.25(+0.89%) |
Sep 07, 2022 | 27.42 | 28.13 | 27.33 | 28.05 | 637,672 | +0.70(+2.55%) |
Sep 06, 2022 | 28.33 | 28.44 | 27.29 | 27.36 | 766,740 | -0.98(-3.47%) |
Sep 02, 2022 | 29.04 | 29.07 | 28.14 | 28.34 | 548,167 | -0.33(-1.17%) |
Sep 01, 2022 | 28.55 | 28.73 | 28.12 | 28.68 | 403,564 | -0.18(-0.61%) |
Aug 31, 2022 | 29.78 | 29.78 | 28.84 | 28.85 | 586,627 | -0.85(-2.88%) |
Aug 30, 2022 | 30.37 | 30.51 | 29.56 | 29.71 | 642,111 | -0.39(-1.30%) |
Aug 29, 2022 | 30.19 | 30.64 | 30.09 | 30.10 | 589,359 | -0.49(-1.61%) |
Aug 26, 2022 | 31.81 | 31.91 | 30.37 | 30.59 | 416,533 | -1.34(-4.19%) |
Aug 25, 2022 | 30.79 | 32.08 | 30.79 | 31.92 | 284,463 | +0.97(+3.12%) |
Aug 24, 2022 | 30.33 | 31.33 | 30.02 | 30.96 | 376,601 | +0.27(+0.88%) |
Aug 23, 2022 | 30.76 | 31.14 | 30.68 | 30.69 | 293,020 | +0.02(+0.06%) |
Aug 22, 2022 | 31.28 | 31.42 | 30.57 | 30.67 | 409,844 | -1.05(-3.31%) |
Aug 19, 2022 | 32.01 | 32.07 | 31.61 | 31.72 | 698,740 | -0.67(-2.06%) |
Aug 18, 2022 | 32.53 | 32.53 | 32.13 | 32.39 | 260,949 | +0.06(+0.20%) |
Aug 17, 2022 | 32.54 | 32.86 | 32.13 | 32.32 | 319,104 | -0.83(-2.49%) |
Aug 16, 2022 | 33.01 | 33.44 | 32.31 | 33.15 | 324,242 | +0.03(+0.08%) |
Aug 15, 2022 | 33.28 | 33.34 | 32.76 | 33.12 | 291,905 | -0.28(-0.83%) |
Aug 12, 2022 | 32.92 | 33.42 | 32.61 | 33.40 | 347,388 | +0.64(+1.96%) |
Aug 11, 2022 | 32.72 | 33.32 | 32.62 | 32.76 | 326,994 | +0.23(+0.71%) |
Aug 10, 2022 | 32.33 | 33.43 | 32.06 | 32.53 | 500,870 | +1.06(+3.36%) |
Aug 09, 2022 | 32.30 | 32.41 | 31.17 | 31.47 | 536,915 | -0.92(-2.84%) |
Aug 08, 2022 | 32.06 | 32.90 | 32.06 | 32.39 | 441,630 | +0.54(+1.70%) |
Aug 05, 2022 | 31.56 | 32.16 | 31.26 | 31.85 | 522,421 | -0.43(-1.33%) |
Aug 04, 2022 | 31.54 | 32.60 | 31.54 | 32.28 | 421,612 | +0.67(+2.11%) |
Aug 03, 2022 | 31.53 | 32.00 | 31.10 | 31.61 | 360,514 | +0.16(+0.49%) |
Aug 02, 2022 | 33.01 | 33.12 | 31.45 | 31.46 | 564,501 | -1.93(-5.78%) |
Aug 01, 2022 | 32.95 | 33.90 | 32.63 | 33.39 | 627,464 | +0.21(+0.63%) |
Jul 29, 2022 | 32.96 | 33.34 | 32.32 | 33.18 | 887,288 | +0.04(+0.11%) |
Jul 28, 2022 | 34.07 | 35.04 | 32.14 | 33.14 | 1,156,206 | -0.22(-0.66%) |
Jul 27, 2022 | 32.77 | 33.48 | 32.11 | 33.36 | 836,911 | +0.60(+1.84%) |
Jul 26, 2022 | 33.15 | 33.22 | 32.60 | 32.76 | 619,347 | -0.59(-1.76%) |
Jul 25, 2022 | 33.98 | 33.99 | 33.23 | 33.34 | 466,195 | -0.80(-2.33%) |
Jul 22, 2022 | 34.05 | 34.80 | 33.58 | 34.14 | 592,360 | +0.45(+1.33%) |
Jul 21, 2022 | 33.24 | 33.83 | 32.50 | 33.69 | 845,376 | +0.24(+0.71%) |
Jul 20, 2022 | 33.60 | 33.69 | 32.95 | 33.45 | 619,382 | -0.05(-0.16%) |
Jul 19, 2022 | 32.95 | 33.55 | 32.38 | 33.51 | 541,110 | +0.99(+3.04%) |
Jul 18, 2022 | 32.66 | 32.97 | 32.00 | 32.52 | 500,035 | +0.05(+0.14%) |
Jul 15, 2022 | 33.19 | 33.19 | 31.74 | 32.47 | 632,419 | -0.03(-0.08%) |
Jul 14, 2022 | 32.36 | 32.55 | 31.57 | 32.50 | 445,453 | -0.18(-0.56%) |
Jul 13, 2022 | 31.66 | 32.76 | 31.10 | 32.68 | 435,280 | +0.28(+0.88%) |
Jul 12, 2022 | 32.01 | 33.06 | 32.01 | 32.40 | 468,618 | +0.19(+0.60%) |
Jul 11, 2022 | 31.99 | 32.55 | 31.85 | 32.21 | 499,360 | +0.21(+0.66%) |
Jul 08, 2022 | 31.47 | 32.22 | 31.47 | 32.00 | 386,454 | +0.16(+0.49%) |
Jul 07, 2022 | 31.62 | 31.96 | 31.04 | 31.84 | 555,323 | +0.26(+0.81%) |
Jul 06, 2022 | 32.26 | 32.27 | 30.73 | 31.58 | 735,017 | -0.39(-1.23%) |
Jul 05, 2022 | 30.42 | 32.02 | 30.20 | 31.98 | 907,023 | +1.01(+3.25%) |