Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.20 | 26.44 | 26.10 | 26.14 | 296,598 | +0.00(+0.00%) |
Sep 29, 2022 | 26.37 | 26.48 | 26.01 | 26.14 | 275,174 | -0.63(-2.37%) |
Sep 28, 2022 | 26.28 | 26.85 | 26.28 | 26.78 | 353,656 | +0.64(+2.46%) |
Sep 27, 2022 | 26.30 | 26.32 | 25.95 | 26.14 | 398,828 | -0.06(-0.24%) |
Sep 26, 2022 | 26.50 | 26.50 | 26.02 | 26.20 | 418,593 | +0.18(+0.70%) |
Sep 23, 2022 | 26.33 | 26.33 | 25.93 | 26.02 | 143,602 | -0.53(-2.01%) |
Sep 22, 2022 | 26.61 | 26.65 | 26.42 | 26.55 | 289,074 | +0.24(+0.93%) |
Sep 21, 2022 | 26.59 | 26.69 | 26.22 | 26.31 | 296,759 | -0.42(-1.56%) |
Sep 20, 2022 | 26.67 | 26.93 | 26.59 | 26.72 | 347,332 | -0.27(-1.01%) |
Sep 19, 2022 | 26.78 | 27.03 | 26.54 | 27.00 | 321,646 | +0.53(+2.02%) |
Sep 16, 2022 | 26.43 | 26.61 | 26.29 | 26.46 | 207,746 | -0.54(-2.01%) |
Sep 15, 2022 | 27.06 | 27.19 | 26.93 | 27.01 | 292,980 | -0.08(-0.30%) |
Sep 14, 2022 | 27.08 | 27.14 | 26.81 | 27.09 | 209,094 | +0.28(+1.05%) |
Sep 13, 2022 | 27.24 | 27.37 | 26.80 | 26.81 | 288,911 | -0.80(-2.89%) |
Sep 12, 2022 | 27.51 | 27.78 | 27.51 | 27.60 | 223,319 | +0.02(+0.07%) |
Sep 09, 2022 | 27.86 | 27.88 | 27.50 | 27.59 | 400,320 | +0.12(+0.43%) |
Sep 08, 2022 | 27.54 | 27.54 | 27.34 | 27.47 | 214,813 | +0.19(+0.70%) |
Sep 07, 2022 | 27.25 | 27.33 | 27.17 | 27.28 | 189,536 | -0.18(-0.66%) |
Sep 06, 2022 | 27.28 | 27.49 | 27.21 | 27.46 | 196,883 | +0.00(+0.00%) |
Sep 02, 2022 | 27.82 | 27.84 | 27.29 | 27.46 | 352,409 | +0.16(+0.60%) |
Sep 01, 2022 | 27.30 | 27.58 | 27.05 | 27.30 | 377,882 | +0.05(+0.17%) |
Aug 31, 2022 | 27.40 | 27.70 | 27.23 | 27.25 | 342,494 | +0.38(+1.42%) |
Aug 30, 2022 | 27.35 | 27.38 | 26.74 | 26.87 | 239,666 | -0.55(-2.02%) |
Aug 29, 2022 | 27.27 | 27.51 | 27.01 | 27.42 | 159,368 | +0.30(+1.10%) |
Aug 26, 2022 | 27.21 | 27.52 | 26.96 | 27.12 | 247,661 | -0.43(-1.58%) |
Aug 25, 2022 | 28.07 | 28.19 | 27.25 | 27.56 | 929,702 | -1.11(-3.86%) |
Aug 24, 2022 | 28.71 | 28.95 | 28.50 | 28.66 | 1,049,861 | +0.50(+1.77%) |
Aug 23, 2022 | 28.32 | 28.42 | 28.02 | 28.17 | 191,878 | -0.03(-0.10%) |
Aug 22, 2022 | 28.02 | 28.32 | 27.96 | 28.19 | 220,606 | +0.41(+1.47%) |
Aug 19, 2022 | 27.88 | 27.98 | 27.69 | 27.78 | 186,306 | -0.13(-0.45%) |
Aug 18, 2022 | 27.88 | 27.91 | 27.64 | 27.91 | 301,767 | +0.09(+0.33%) |
Aug 17, 2022 | 27.50 | 27.94 | 27.50 | 27.82 | 209,738 | -0.09(-0.32%) |
Aug 16, 2022 | 27.48 | 27.92 | 27.32 | 27.91 | 230,252 | +0.08(+0.29%) |
Aug 15, 2022 | 27.30 | 27.95 | 27.30 | 27.83 | 194,313 | -0.54(-1.92%) |
Aug 12, 2022 | 27.90 | 28.38 | 27.90 | 28.37 | 141,415 | +0.34(+1.20%) |
Aug 11, 2022 | 28.08 | 28.21 | 27.87 | 28.04 | 161,907 | +0.26(+0.95%) |
Aug 10, 2022 | 27.85 | 28.00 | 27.68 | 27.78 | 223,156 | -0.34(-1.22%) |
Aug 09, 2022 | 28.08 | 28.25 | 28.01 | 28.12 | 236,848 | -0.28(-0.99%) |
Aug 08, 2022 | 28.27 | 28.65 | 27.78 | 28.40 | 253,433 | +0.13(+0.45%) |
Aug 05, 2022 | 27.75 | 28.34 | 27.57 | 28.27 | 423,001 | +1.15(+4.24%) |
Aug 04, 2022 | 27.27 | 27.53 | 27.06 | 27.12 | 305,752 | +0.05(+0.17%) |
Aug 03, 2022 | 26.62 | 27.15 | 26.33 | 27.08 | 510,289 | +1.16(+4.48%) |
Aug 02, 2022 | 26.53 | 26.71 | 25.72 | 25.92 | 379,239 | -0.13(-0.49%) |
Aug 01, 2022 | 25.77 | 26.10 | 25.76 | 26.04 | 201,986 | +0.22(+0.84%) |
Jul 29, 2022 | 25.75 | 25.88 | 25.56 | 25.83 | 207,957 | -0.05(-0.18%) |
Jul 28, 2022 | 25.41 | 26.03 | 25.39 | 25.87 | 178,671 | +0.15(+0.60%) |
Jul 27, 2022 | 25.53 | 25.75 | 25.44 | 25.72 | 258,395 | +0.23(+0.89%) |
Jul 26, 2022 | 25.27 | 25.56 | 25.27 | 25.49 | 182,746 | +0.16(+0.64%) |
Jul 25, 2022 | 25.51 | 25.56 | 25.21 | 25.33 | 227,178 | +0.01(+0.04%) |
Jul 22, 2022 | 25.35 | 25.45 | 25.14 | 25.32 | 205,081 | +0.12(+0.47%) |
Jul 21, 2022 | 25.29 | 25.41 | 24.86 | 25.20 | 360,555 | +0.18(+0.72%) |
Jul 20, 2022 | 25.27 | 25.27 | 24.79 | 25.02 | 375,307 | +0.05(+0.18%) |
Jul 19, 2022 | 24.92 | 25.14 | 24.88 | 24.98 | 268,617 | +0.34(+1.40%) |
Jul 18, 2022 | 24.99 | 25.08 | 24.62 | 24.63 | 282,835 | -0.12(-0.48%) |
Jul 15, 2022 | 24.76 | 24.90 | 24.42 | 24.75 | 301,381 | +0.59(+2.44%) |
Jul 14, 2022 | 24.15 | 24.35 | 23.99 | 24.16 | 224,837 | -0.19(-0.78%) |
Jul 13, 2022 | 23.78 | 24.37 | 23.63 | 24.35 | 462,003 | +0.30(+1.24%) |
Jul 12, 2022 | 24.13 | 24.56 | 23.92 | 24.05 | 206,959 | -0.11(-0.45%) |
Jul 11, 2022 | 24.10 | 24.24 | 24.08 | 24.16 | 162,124 | +0.14(+0.57%) |
Jul 08, 2022 | 24.23 | 24.24 | 23.88 | 24.02 | 227,654 | -0.34(-1.38%) |
Jul 07, 2022 | 24.43 | 24.43 | 24.26 | 24.36 | 198,580 | +0.17(+0.71%) |
Jul 06, 2022 | 24.25 | 24.43 | 24.00 | 24.19 | 363,467 | -0.28(-1.15%) |
Jul 05, 2022 | 24.30 | 24.50 | 23.92 | 24.47 | 249,406 | -0.23(-0.92%) |