Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.70 | 27.54 | 26.49 | 26.55 | 172,970 | -0.07(-0.25%) |
Sep 29, 2022 | 27.71 | 27.73 | 26.36 | 26.62 | 193,722 | -1.33(-4.76%) |
Sep 28, 2022 | 27.38 | 28.17 | 27.01 | 27.95 | 121,553 | +0.74(+2.73%) |
Sep 27, 2022 | 27.39 | 27.90 | 27.07 | 27.21 | 152,051 | -0.02(-0.07%) |
Sep 26, 2022 | 27.40 | 27.84 | 27.09 | 27.23 | 142,872 | -0.05(-0.17%) |
Sep 23, 2022 | 28.28 | 28.28 | 26.90 | 27.28 | 186,151 | -1.40(-4.87%) |
Sep 22, 2022 | 29.17 | 29.17 | 28.52 | 28.67 | 97,887 | -0.55(-1.89%) |
Sep 21, 2022 | 29.57 | 30.06 | 29.21 | 29.22 | 118,409 | +0.08(+0.26%) |
Sep 20, 2022 | 29.33 | 29.33 | 28.75 | 29.15 | 88,437 | -0.40(-1.35%) |
Sep 19, 2022 | 28.37 | 29.60 | 28.37 | 29.55 | 157,381 | +1.17(+4.12%) |
Sep 16, 2022 | 28.39 | 28.67 | 27.72 | 28.38 | 548,201 | -0.38(-1.31%) |
Sep 15, 2022 | 29.15 | 29.55 | 28.63 | 28.76 | 147,702 | -0.74(-2.50%) |
Sep 14, 2022 | 29.16 | 29.59 | 28.49 | 29.49 | 161,071 | +0.48(+1.66%) |
Sep 13, 2022 | 30.84 | 30.90 | 28.76 | 29.01 | 215,023 | -2.53(-8.02%) |
Sep 12, 2022 | 30.98 | 31.58 | 30.51 | 31.54 | 133,574 | +0.59(+1.89%) |
Sep 09, 2022 | 30.08 | 31.18 | 30.08 | 30.96 | 151,892 | +0.95(+3.18%) |
Sep 08, 2022 | 29.79 | 30.06 | 29.34 | 30.00 | 116,447 | -0.04(-0.13%) |
Sep 07, 2022 | 29.32 | 30.15 | 29.03 | 30.04 | 157,471 | +0.50(+1.69%) |
Sep 06, 2022 | 29.60 | 29.89 | 29.25 | 29.54 | 179,198 | +0.00(+0.00%) |
Sep 02, 2022 | 29.82 | 30.21 | 29.34 | 29.54 | 122,352 | -0.04(-0.13%) |
Sep 01, 2022 | 29.89 | 29.89 | 29.19 | 29.58 | 154,126 | -0.38(-1.26%) |
Aug 31, 2022 | 30.86 | 30.86 | 29.94 | 29.96 | 174,494 | -0.69(-2.25%) |
Aug 30, 2022 | 30.81 | 31.05 | 30.30 | 30.64 | 91,792 | -0.12(-0.40%) |
Aug 29, 2022 | 30.37 | 30.82 | 30.29 | 30.77 | 99,789 | -0.01(-0.03%) |
Aug 26, 2022 | 32.48 | 32.65 | 30.73 | 30.78 | 138,657 | -1.90(-5.81%) |
Aug 25, 2022 | 31.87 | 32.74 | 31.81 | 32.68 | 108,315 | +0.92(+2.88%) |
Aug 24, 2022 | 31.29 | 31.95 | 31.29 | 31.76 | 97,739 | +0.62(+2.00%) |
Aug 23, 2022 | 30.95 | 31.42 | 30.95 | 31.14 | 110,645 | +0.19(+0.61%) |
Aug 22, 2022 | 31.35 | 31.35 | 30.83 | 30.95 | 99,220 | -0.88(-2.76%) |
Aug 19, 2022 | 32.53 | 33.05 | 31.58 | 31.83 | 113,911 | -0.97(-2.97%) |
Aug 18, 2022 | 32.36 | 32.92 | 32.20 | 32.80 | 89,435 | +0.27(+0.84%) |
Aug 17, 2022 | 32.81 | 33.11 | 32.44 | 32.52 | 98,190 | -0.78(-2.35%) |
Aug 16, 2022 | 32.56 | 33.35 | 32.17 | 33.31 | 122,711 | +0.97(+3.01%) |
Aug 15, 2022 | 32.48 | 32.69 | 32.02 | 32.34 | 161,558 | -0.59(-1.81%) |
Aug 12, 2022 | 31.79 | 32.94 | 31.23 | 32.93 | 206,159 | +1.15(+3.63%) |
Aug 11, 2022 | 31.66 | 32.11 | 31.57 | 31.78 | 184,393 | +0.40(+1.26%) |
Aug 10, 2022 | 30.61 | 31.54 | 30.50 | 31.38 | 219,350 | +1.22(+4.04%) |
Aug 09, 2022 | 30.19 | 30.39 | 29.69 | 30.16 | 154,212 | -0.03(-0.09%) |
Aug 08, 2022 | 29.96 | 30.79 | 29.96 | 30.19 | 197,375 | +0.28(+0.95%) |
Aug 05, 2022 | 28.82 | 29.94 | 28.34 | 29.91 | 210,545 | +0.34(+1.15%) |
Aug 04, 2022 | 29.49 | 29.93 | 29.39 | 29.57 | 94,364 | -0.04(-0.13%) |
Aug 03, 2022 | 29.62 | 29.78 | 28.73 | 29.61 | 132,730 | -0.07(-0.22%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.61 | 29.67 | 85,813 | -0.33(-1.10%) |
Aug 01, 2022 | 28.99 | 30.17 | 28.84 | 30.00 | 154,472 | +0.93(+3.22%) |
Jul 29, 2022 | 28.54 | 29.26 | 28.51 | 29.07 | 206,412 | +0.34(+1.18%) |
Jul 28, 2022 | 28.57 | 28.79 | 28.24 | 28.73 | 98,752 | +0.42(+1.47%) |
Jul 27, 2022 | 28.30 | 28.38 | 27.97 | 28.31 | 132,789 | +0.19(+0.67%) |
Jul 26, 2022 | 28.16 | 28.51 | 28.09 | 28.12 | 77,942 | -0.02(-0.07%) |
Jul 25, 2022 | 28.08 | 28.38 | 27.83 | 28.14 | 144,505 | +0.07(+0.24%) |
Jul 22, 2022 | 28.84 | 28.84 | 27.77 | 28.08 | 133,901 | -0.54(-1.88%) |
Jul 21, 2022 | 28.88 | 28.89 | 28.17 | 28.61 | 164,123 | -0.54(-1.85%) |
Jul 20, 2022 | 28.78 | 29.28 | 28.71 | 29.15 | 223,329 | +0.25(+0.88%) |
Jul 19, 2022 | 27.51 | 29.05 | 27.51 | 28.90 | 261,244 | +1.78(+6.55%) |
Jul 18, 2022 | 28.33 | 28.60 | 26.99 | 27.12 | 160,860 | -0.85(-3.04%) |
Jul 15, 2022 | 27.25 | 28.28 | 26.62 | 27.97 | 222,802 | +1.29(+4.85%) |
Jul 14, 2022 | 26.83 | 27.08 | 26.39 | 26.68 | 220,157 | -0.65(-2.38%) |
Jul 13, 2022 | 27.30 | 27.71 | 27.27 | 27.33 | 95,556 | -0.55(-1.96%) |
Jul 12, 2022 | 27.50 | 28.24 | 27.50 | 27.88 | 123,972 | +0.03(+0.10%) |
Jul 11, 2022 | 28.00 | 28.12 | 27.65 | 27.85 | 90,240 | -0.41(-1.44%) |
Jul 08, 2022 | 28.43 | 28.80 | 28.04 | 28.26 | 79,647 | -0.33(-1.16%) |
Jul 07, 2022 | 28.37 | 28.92 | 28.25 | 28.59 | 125,249 | +0.42(+1.51%) |
Jul 06, 2022 | 28.53 | 28.64 | 27.55 | 28.16 | 154,260 | -0.37(-1.29%) |
Jul 05, 2022 | 29.33 | 29.34 | 28.02 | 28.53 | 256,333 | -1.31(-4.40%) |