Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.79 | 26.92 | 26.17 | 26.31 | 125,027 | -0.44(-1.66%) |
Sep 29, 2022 | 27.05 | 27.86 | 26.52 | 26.75 | 32,091 | -0.30(-1.12%) |
Sep 28, 2022 | 26.20 | 27.27 | 26.13 | 27.05 | 59,970 | +0.40(+1.49%) |
Sep 27, 2022 | 27.49 | 27.64 | 26.55 | 26.66 | 24,784 | -0.78(-2.83%) |
Sep 26, 2022 | 28.01 | 28.20 | 27.21 | 27.43 | 30,531 | -0.78(-2.75%) |
Sep 23, 2022 | 28.48 | 28.50 | 28.03 | 28.21 | 21,982 | -0.38(-1.32%) |
Sep 22, 2022 | 28.52 | 28.59 | 28.48 | 28.59 | 6,657 | -0.46(-1.59%) |
Sep 21, 2022 | 29.90 | 29.90 | 28.98 | 29.05 | 19,137 | -0.46(-1.57%) |
Sep 20, 2022 | 30.02 | 30.03 | 29.43 | 29.51 | 21,575 | -0.60(-2.01%) |
Sep 19, 2022 | 29.96 | 30.26 | 29.68 | 30.12 | 20,182 | -0.02(-0.06%) |
Sep 16, 2022 | 29.92 | 30.44 | 29.33 | 30.14 | 42,764 | +0.04(+0.13%) |
Sep 15, 2022 | 29.87 | 30.20 | 29.83 | 30.10 | 47,622 | +0.26(+0.89%) |
Sep 14, 2022 | 29.16 | 29.99 | 29.16 | 29.83 | 32,743 | +0.49(+1.68%) |
Sep 13, 2022 | 29.65 | 30.12 | 29.16 | 29.34 | 49,693 | -0.81(-2.70%) |
Sep 12, 2022 | 30.57 | 30.57 | 29.92 | 30.15 | 8,724 | +0.33(+1.11%) |
Sep 09, 2022 | 29.96 | 29.96 | 29.58 | 29.82 | 10,277 | -0.26(-0.85%) |
Sep 08, 2022 | 30.02 | 30.31 | 29.67 | 30.08 | 16,845 | -0.10(-0.34%) |
Sep 07, 2022 | 29.76 | 30.30 | 29.50 | 30.18 | 13,700 | +0.44(+1.49%) |
Sep 06, 2022 | 29.49 | 29.87 | 29.41 | 29.74 | 15,445 | +0.10(+0.35%) |
Sep 02, 2022 | 30.32 | 30.45 | 29.42 | 29.63 | 17,765 | -0.56(-1.85%) |
Sep 01, 2022 | 30.24 | 30.32 | 29.69 | 30.19 | 18,773 | -0.04(-0.13%) |
Aug 31, 2022 | 30.61 | 30.63 | 30.23 | 30.23 | 19,981 | -0.51(-1.66%) |
Aug 30, 2022 | 31.20 | 31.20 | 30.51 | 30.74 | 23,523 | -0.33(-1.06%) |
Aug 29, 2022 | 31.53 | 32.25 | 30.87 | 31.07 | 13,714 | -0.40(-1.28%) |
Aug 26, 2022 | 32.40 | 32.56 | 31.47 | 31.47 | 12,631 | -0.88(-2.73%) |
Aug 25, 2022 | 31.66 | 32.67 | 31.66 | 32.36 | 20,529 | +0.87(+2.78%) |
Aug 24, 2022 | 31.24 | 31.65 | 31.14 | 31.48 | 20,814 | -0.05(-0.15%) |
Aug 23, 2022 | 31.79 | 31.83 | 31.53 | 31.53 | 7,851 | -0.41(-1.30%) |
Aug 22, 2022 | 32.35 | 32.35 | 31.83 | 31.94 | 12,310 | -0.62(-1.91%) |
Aug 19, 2022 | 32.59 | 32.90 | 32.19 | 32.56 | 47,834 | -0.25(-0.77%) |
Aug 18, 2022 | 33.24 | 33.24 | 32.47 | 32.82 | 23,198 | -0.06(-0.17%) |
Aug 17, 2022 | 32.83 | 33.02 | 32.75 | 32.88 | 10,587 | -0.30(-0.91%) |
Aug 16, 2022 | 33.31 | 33.40 | 32.70 | 33.18 | 29,063 | -0.24(-0.70%) |
Aug 15, 2022 | 33.89 | 35.07 | 33.03 | 33.41 | 37,947 | -0.49(-1.44%) |
Aug 12, 2022 | 32.07 | 34.12 | 31.78 | 33.90 | 126,782 | +1.42(+4.37%) |
Aug 11, 2022 | 32.25 | 32.72 | 31.98 | 32.48 | 44,448 | +0.28(+0.88%) |
Aug 10, 2022 | 31.09 | 32.38 | 30.93 | 32.20 | 52,294 | +1.54(+5.03%) |
Aug 09, 2022 | 31.28 | 31.78 | 30.48 | 30.66 | 30,974 | -0.66(-2.10%) |
Aug 08, 2022 | 31.89 | 32.22 | 30.94 | 31.31 | 33,281 | -0.53(-1.65%) |
Aug 05, 2022 | 31.27 | 32.23 | 31.14 | 31.84 | 21,475 | +0.42(+1.35%) |
Aug 04, 2022 | 30.78 | 31.56 | 30.41 | 31.42 | 31,834 | +0.86(+2.80%) |
Aug 03, 2022 | 31.43 | 31.43 | 30.09 | 30.56 | 223,811 | +0.23(+0.74%) |
Aug 02, 2022 | 29.99 | 30.59 | 29.56 | 30.34 | 13,862 | +0.02(+0.06%) |
Aug 01, 2022 | 30.24 | 30.64 | 29.72 | 30.32 | 17,311 | -0.24(-0.80%) |
Jul 29, 2022 | 30.98 | 31.79 | 30.36 | 30.56 | 28,795 | -0.21(-0.67%) |
Jul 28, 2022 | 30.61 | 31.32 | 30.06 | 30.77 | 49,369 | -0.05(-0.15%) |
Jul 27, 2022 | 30.18 | 31.06 | 30.04 | 30.82 | 21,138 | +0.71(+2.37%) |
Jul 26, 2022 | 30.07 | 30.69 | 29.88 | 30.10 | 23,236 | -0.15(-0.50%) |
Jul 25, 2022 | 30.33 | 30.81 | 30.07 | 30.25 | 13,543 | +0.10(+0.34%) |
Jul 22, 2022 | 31.51 | 31.51 | 29.15 | 30.15 | 21,540 | -0.52(-1.69%) |
Jul 21, 2022 | 30.62 | 30.98 | 30.57 | 30.67 | 18,032 | -0.03(-0.09%) |
Jul 20, 2022 | 30.44 | 31.02 | 30.32 | 30.69 | 14,324 | +0.44(+1.46%) |
Jul 19, 2022 | 29.71 | 30.41 | 29.71 | 30.25 | 11,121 | +0.89(+3.04%) |
Jul 18, 2022 | 29.71 | 30.18 | 29.29 | 29.36 | 13,627 | -0.07(-0.22%) |
Jul 15, 2022 | 29.04 | 29.49 | 28.85 | 29.42 | 16,292 | +0.75(+2.62%) |
Jul 14, 2022 | 28.74 | 28.74 | 28.39 | 28.67 | 18,040 | -0.32(-1.10%) |
Jul 13, 2022 | 28.97 | 29.40 | 28.77 | 28.99 | 14,835 | -0.18(-0.61%) |
Jul 12, 2022 | 29.27 | 29.65 | 29.16 | 29.17 | 7,196 | -0.14(-0.48%) |
Jul 11, 2022 | 29.52 | 29.52 | 29.15 | 29.31 | 16,891 | -0.22(-0.73%) |
Jul 08, 2022 | 29.62 | 30.08 | 29.34 | 29.53 | 23,177 | -0.24(-0.82%) |
Jul 07, 2022 | 29.65 | 30.40 | 29.58 | 29.77 | 21,405 | +0.16(+0.54%) |
Jul 06, 2022 | 30.59 | 30.62 | 29.44 | 29.61 | 27,678 | -0.55(-1.81%) |
Jul 05, 2022 | 29.87 | 30.22 | 29.25 | 30.16 | 26,954 | -0.08(-0.28%) |