Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.93 | 25.20 | 24.60 | 24.64 | 1,893,286 | -0.33(-1.33%) |
Sep 29, 2022 | 25.23 | 25.23 | 24.75 | 24.98 | 1,047,084 | -0.51(-2.00%) |
Sep 28, 2022 | 25.02 | 25.61 | 24.97 | 25.49 | 1,311,728 | +0.52(+2.08%) |
Sep 27, 2022 | 25.25 | 25.41 | 24.78 | 24.97 | 1,770,024 | -0.02(-0.08%) |
Sep 26, 2022 | 25.12 | 25.43 | 24.91 | 24.99 | 1,106,156 | -0.26(-1.05%) |
Sep 23, 2022 | 25.45 | 25.45 | 24.93 | 25.25 | 1,170,701 | -0.48(-1.87%) |
Sep 22, 2022 | 25.98 | 26.02 | 25.69 | 25.73 | 1,606,446 | -0.28(-1.09%) |
Sep 21, 2022 | 26.57 | 26.73 | 26.02 | 26.02 | 630,319 | -0.43(-1.63%) |
Sep 20, 2022 | 26.55 | 26.56 | 26.25 | 26.45 | 723,955 | -0.31(-1.16%) |
Sep 19, 2022 | 26.31 | 26.77 | 26.31 | 26.76 | 841,901 | +0.21(+0.77%) |
Sep 16, 2022 | 26.54 | 26.57 | 26.30 | 26.55 | 650,850 | -0.24(-0.91%) |
Sep 15, 2022 | 26.97 | 27.18 | 26.70 | 26.79 | 3,132,420 | -0.28(-1.05%) |
Sep 14, 2022 | 27.09 | 27.15 | 26.82 | 27.08 | 565,814 | +0.10(+0.36%) |
Sep 13, 2022 | 27.59 | 27.61 | 26.89 | 26.98 | 634,613 | -1.19(-4.23%) |
Sep 12, 2022 | 28.00 | 28.24 | 28.00 | 28.17 | 856,873 | +0.30(+1.09%) |
Sep 09, 2022 | 27.58 | 27.93 | 27.58 | 27.87 | 317,059 | +0.47(+1.71%) |
Sep 08, 2022 | 27.08 | 27.43 | 26.96 | 27.40 | 570,338 | +0.18(+0.65%) |
Sep 07, 2022 | 26.73 | 27.27 | 26.73 | 27.22 | 408,205 | +0.47(+1.75%) |
Sep 06, 2022 | 26.95 | 26.99 | 26.60 | 26.76 | 575,723 | -0.11(-0.40%) |
Sep 02, 2022 | 27.38 | 27.48 | 26.74 | 26.86 | 674,725 | -0.24(-0.90%) |
Sep 01, 2022 | 26.90 | 27.14 | 26.71 | 27.11 | 763,492 | +0.00(+0.00%) |
Aug 31, 2022 | 27.42 | 27.49 | 27.10 | 27.11 | 366,665 | -0.21(-0.75%) |
Aug 30, 2022 | 27.72 | 27.72 | 27.16 | 27.31 | 523,466 | -0.32(-1.17%) |
Aug 29, 2022 | 27.63 | 27.85 | 27.54 | 27.63 | 462,289 | -0.19(-0.67%) |
Aug 26, 2022 | 28.80 | 28.80 | 27.82 | 27.82 | 373,201 | -0.94(-3.26%) |
Aug 25, 2022 | 28.48 | 28.76 | 28.43 | 28.76 | 270,913 | +0.40(+1.41%) |
Aug 24, 2022 | 28.25 | 28.45 | 28.22 | 28.36 | 333,798 | +0.10(+0.35%) |
Aug 23, 2022 | 28.31 | 28.47 | 28.24 | 28.26 | 355,547 | -0.04(-0.14%) |
Aug 22, 2022 | 28.58 | 28.58 | 28.22 | 28.30 | 342,391 | -0.58(-1.99%) |
Aug 19, 2022 | 29.14 | 29.14 | 28.82 | 28.87 | 407,740 | -0.41(-1.40%) |
Aug 18, 2022 | 29.16 | 29.34 | 29.13 | 29.28 | 246,388 | +0.11(+0.37%) |
Aug 17, 2022 | 29.13 | 29.36 | 29.02 | 29.18 | 437,257 | -0.24(-0.83%) |
Aug 16, 2022 | 29.23 | 29.55 | 29.22 | 29.42 | 406,853 | +0.07(+0.23%) |
Aug 15, 2022 | 29.08 | 29.37 | 29.05 | 29.35 | 443,713 | +0.12(+0.40%) |
Aug 12, 2022 | 28.88 | 29.25 | 28.84 | 29.23 | 446,697 | +0.47(+1.63%) |
Aug 11, 2022 | 28.93 | 29.09 | 28.73 | 28.77 | 356,201 | +0.05(+0.17%) |
Aug 10, 2022 | 28.57 | 28.74 | 28.53 | 28.72 | 469,760 | +0.61(+2.19%) |
Aug 09, 2022 | 28.24 | 28.24 | 28.02 | 28.10 | 545,271 | -0.16(-0.55%) |
Aug 08, 2022 | 28.45 | 28.54 | 28.18 | 28.26 | 554,208 | +0.02(+0.07%) |
Aug 05, 2022 | 27.96 | 28.29 | 27.96 | 28.24 | 1,546,933 | -0.02(-0.07%) |
Aug 04, 2022 | 28.31 | 28.32 | 28.16 | 28.26 | 579,014 | -0.05(-0.17%) |
Aug 03, 2022 | 28.05 | 28.38 | 28.00 | 28.31 | 370,808 | +0.42(+1.50%) |
Aug 02, 2022 | 27.98 | 28.21 | 27.81 | 27.89 | 401,365 | -0.20(-0.70%) |
Aug 01, 2022 | 27.96 | 28.24 | 27.88 | 28.08 | 561,854 | -0.07(-0.24%) |
Jul 29, 2022 | 27.82 | 28.20 | 27.79 | 28.15 | 514,713 | +0.39(+1.41%) |
Jul 28, 2022 | 27.45 | 27.78 | 27.22 | 27.76 | 626,871 | +0.33(+1.21%) |
Jul 27, 2022 | 26.95 | 27.53 | 26.95 | 27.43 | 310,119 | +0.66(+2.48%) |
Jul 26, 2022 | 26.97 | 26.97 | 26.69 | 26.77 | 695,899 | -0.28(-1.05%) |
Jul 25, 2022 | 27.02 | 27.11 | 26.90 | 27.05 | 532,101 | +0.07(+0.25%) |
Jul 22, 2022 | 27.25 | 27.36 | 26.84 | 26.98 | 884,119 | -0.29(-1.07%) |
Jul 21, 2022 | 27.01 | 27.27 | 26.78 | 27.27 | 539,517 | +0.22(+0.83%) |
Jul 20, 2022 | 26.84 | 27.10 | 26.75 | 27.05 | 698,421 | +0.20(+0.76%) |
Jul 19, 2022 | 26.37 | 26.86 | 26.37 | 26.84 | 1,086,641 | +0.75(+2.88%) |
Jul 18, 2022 | 26.45 | 26.57 | 26.02 | 26.09 | 1,382,137 | -0.18(-0.67%) |
Jul 15, 2022 | 26.10 | 26.29 | 25.96 | 26.27 | 2,106,371 | +0.50(+1.93%) |
Jul 14, 2022 | 25.54 | 25.83 | 25.33 | 25.77 | 989,583 | -0.12(-0.45%) |
Jul 13, 2022 | 25.63 | 26.06 | 25.62 | 25.89 | 1,233,416 | -0.14(-0.52%) |
Jul 12, 2022 | 26.14 | 26.35 | 25.89 | 26.02 | 911,035 | -0.19(-0.71%) |
Jul 11, 2022 | 26.37 | 26.40 | 26.17 | 26.21 | 661,828 | -0.33(-1.25%) |
Jul 08, 2022 | 26.46 | 26.67 | 26.35 | 26.54 | 868,035 | -0.02(-0.07%) |
Jul 07, 2022 | 26.30 | 26.62 | 26.30 | 26.56 | 754,947 | +0.45(+1.72%) |
Jul 06, 2022 | 26.08 | 26.28 | 25.87 | 26.11 | 787,501 | +0.02(+0.08%) |
Jul 05, 2022 | 25.71 | 26.09 | 25.47 | 26.09 | 749,416 | +0.06(+0.22%) |