Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.46 | 27.56 | 25.75 | 26.68 | 430,637 | -0.24(-0.88%) |
Sep 29, 2022 | 27.01 | 27.24 | 26.50 | 26.92 | 401,882 | -0.47(-1.72%) |
Sep 28, 2022 | 26.98 | 27.68 | 26.98 | 27.39 | 468,044 | +0.48(+1.79%) |
Sep 27, 2022 | 27.09 | 27.47 | 26.52 | 26.91 | 336,029 | +0.30(+1.14%) |
Sep 26, 2022 | 26.93 | 27.88 | 26.52 | 26.61 | 447,174 | -0.56(-2.08%) |
Sep 23, 2022 | 26.89 | 27.19 | 26.38 | 27.17 | 576,226 | -0.22(-0.80%) |
Sep 22, 2022 | 27.80 | 27.80 | 27.10 | 27.39 | 405,304 | -0.24(-0.88%) |
Sep 21, 2022 | 28.14 | 28.58 | 27.63 | 27.63 | 355,027 | -0.19(-0.67%) |
Sep 20, 2022 | 28.51 | 28.51 | 27.17 | 27.82 | 416,788 | -0.90(-3.14%) |
Sep 19, 2022 | 28.14 | 28.98 | 28.06 | 28.72 | 526,135 | +0.39(+1.37%) |
Sep 16, 2022 | 27.68 | 28.51 | 27.28 | 28.33 | 710,905 | +0.32(+1.14%) |
Sep 15, 2022 | 27.88 | 28.40 | 27.61 | 28.01 | 345,720 | +0.10(+0.36%) |
Sep 14, 2022 | 27.79 | 28.13 | 27.30 | 27.91 | 468,141 | +0.30(+1.10%) |
Sep 13, 2022 | 28.23 | 28.54 | 27.28 | 27.61 | 440,732 | -1.78(-6.05%) |
Sep 12, 2022 | 29.02 | 29.60 | 29.02 | 29.39 | 428,683 | +0.67(+2.32%) |
Sep 09, 2022 | 28.20 | 29.10 | 28.14 | 28.72 | 381,020 | +0.70(+2.50%) |
Sep 08, 2022 | 27.81 | 28.06 | 27.24 | 28.02 | 399,529 | -0.17(-0.60%) |
Sep 07, 2022 | 27.13 | 28.28 | 27.13 | 28.19 | 508,241 | +1.06(+3.91%) |
Sep 06, 2022 | 27.47 | 27.68 | 26.67 | 27.13 | 433,819 | -0.23(-0.83%) |
Sep 02, 2022 | 27.64 | 28.00 | 26.99 | 27.36 | 414,659 | -0.16(-0.58%) |
Sep 01, 2022 | 27.28 | 27.63 | 26.80 | 27.52 | 481,539 | +0.31(+1.15%) |
Aug 31, 2022 | 27.55 | 27.61 | 26.72 | 27.20 | 784,272 | -0.39(-1.41%) |
Aug 30, 2022 | 28.30 | 28.43 | 27.41 | 27.59 | 384,972 | -0.46(-1.62%) |
Aug 29, 2022 | 28.07 | 28.23 | 27.72 | 28.05 | 365,029 | -0.14(-0.51%) |
Aug 26, 2022 | 28.97 | 29.18 | 28.08 | 28.19 | 416,852 | -0.67(-2.34%) |
Aug 25, 2022 | 28.01 | 29.34 | 27.85 | 28.86 | 369,976 | +0.64(+2.27%) |
Aug 24, 2022 | 28.06 | 28.50 | 27.43 | 28.22 | 657,223 | -0.25(-0.89%) |
Aug 23, 2022 | 28.68 | 29.08 | 28.35 | 28.48 | 795,411 | +0.01(+0.03%) |
Aug 22, 2022 | 28.44 | 28.53 | 27.68 | 28.47 | 783,632 | -0.44(-1.52%) |
Aug 19, 2022 | 28.95 | 29.06 | 27.90 | 28.91 | 790,577 | +0.50(+1.75%) |
Aug 18, 2022 | 27.74 | 28.44 | 27.39 | 28.41 | 453,996 | +0.39(+1.38%) |
Aug 17, 2022 | 28.11 | 28.34 | 27.60 | 28.02 | 385,457 | -0.62(-2.15%) |
Aug 16, 2022 | 27.31 | 29.45 | 27.31 | 28.64 | 968,471 | +1.35(+4.94%) |
Aug 15, 2022 | 27.59 | 27.64 | 26.99 | 27.29 | 412,030 | -0.30(-1.10%) |
Aug 12, 2022 | 27.50 | 27.69 | 26.85 | 27.59 | 396,703 | +0.28(+1.02%) |
Aug 11, 2022 | 26.41 | 27.42 | 26.41 | 27.31 | 530,640 | +1.31(+5.06%) |
Aug 10, 2022 | 26.14 | 26.67 | 25.80 | 26.00 | 611,885 | +0.68(+2.70%) |
Aug 09, 2022 | 26.57 | 26.57 | 25.08 | 25.32 | 624,288 | -1.40(-5.24%) |
Aug 08, 2022 | 25.86 | 27.24 | 25.80 | 26.72 | 517,918 | +1.06(+4.14%) |
Aug 05, 2022 | 25.34 | 25.88 | 25.29 | 25.65 | 302,568 | -0.06(-0.23%) |
Aug 04, 2022 | 25.86 | 26.13 | 25.56 | 25.71 | 345,936 | -0.04(-0.16%) |
Aug 03, 2022 | 25.48 | 26.09 | 25.06 | 25.75 | 464,850 | +0.76(+3.03%) |
Aug 02, 2022 | 25.46 | 25.59 | 24.95 | 25.00 | 421,405 | -0.74(-2.88%) |
Aug 01, 2022 | 25.16 | 26.01 | 24.90 | 25.74 | 397,304 | +0.29(+1.13%) |
Jul 29, 2022 | 25.37 | 25.69 | 24.74 | 25.45 | 587,785 | +0.30(+1.17%) |
Jul 28, 2022 | 25.02 | 25.35 | 24.44 | 25.16 | 302,562 | +0.09(+0.37%) |
Jul 27, 2022 | 24.73 | 25.14 | 23.93 | 25.06 | 355,351 | +0.53(+2.16%) |
Jul 26, 2022 | 24.90 | 25.12 | 24.30 | 24.53 | 488,192 | -1.15(-4.46%) |
Jul 25, 2022 | 25.76 | 25.76 | 25.08 | 25.68 | 383,056 | +0.02(+0.07%) |
Jul 22, 2022 | 25.73 | 26.42 | 25.28 | 25.66 | 323,474 | -0.05(-0.20%) |
Jul 21, 2022 | 25.59 | 25.71 | 24.84 | 25.71 | 358,562 | +0.16(+0.63%) |
Jul 20, 2022 | 24.77 | 25.63 | 24.66 | 25.55 | 450,251 | +0.75(+3.02%) |
Jul 19, 2022 | 24.22 | 24.94 | 24.21 | 24.80 | 459,648 | +0.95(+3.99%) |
Jul 18, 2022 | 23.48 | 24.25 | 23.48 | 23.85 | 564,836 | +0.66(+2.83%) |
Jul 15, 2022 | 22.96 | 23.21 | 22.80 | 23.19 | 336,686 | +0.56(+2.46%) |
Jul 14, 2022 | 22.63 | 22.89 | 22.33 | 22.64 | 382,588 | -0.40(-1.76%) |
Jul 13, 2022 | 22.67 | 23.20 | 22.48 | 23.04 | 449,828 | +0.17(+0.76%) |
Jul 12, 2022 | 22.98 | 23.32 | 22.70 | 22.87 | 363,216 | -0.17(-0.76%) |
Jul 11, 2022 | 23.60 | 23.95 | 22.97 | 23.04 | 413,511 | -0.56(-2.36%) |
Jul 08, 2022 | 23.84 | 23.99 | 23.35 | 23.60 | 390,862 | -0.30(-1.25%) |
Jul 07, 2022 | 22.68 | 23.97 | 22.58 | 23.90 | 546,749 | +1.46(+6.49%) |
Jul 06, 2022 | 23.37 | 23.52 | 22.27 | 22.44 | 643,533 | -1.12(-4.77%) |
Jul 05, 2022 | 22.67 | 23.59 | 22.39 | 23.57 | 665,124 | +0.71(+3.09%) |