Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.64 | 26.71 | 26.32 | 26.32 | 21,626 | -0.55(-2.05%) |
Sep 29, 2022 | 26.49 | 26.87 | 26.27 | 26.87 | 1,245 | -0.05(-0.18%) |
Sep 28, 2022 | 26.80 | 27.09 | 26.80 | 26.92 | 285 | +0.12(+0.46%) |
Sep 27, 2022 | 27.02 | 27.03 | 26.65 | 26.80 | 458 | -0.10(-0.39%) |
Sep 26, 2022 | 26.96 | 26.97 | 26.85 | 26.90 | 2,609 | -0.37(-1.36%) |
Sep 23, 2022 | 27.03 | 27.27 | 27.03 | 27.27 | 252 | -0.39(-1.41%) |
Sep 22, 2022 | 27.75 | 27.75 | 27.66 | 27.66 | 1,086 | -0.32(-1.15%) |
Sep 21, 2022 | 28.01 | 28.01 | 27.91 | 27.98 | 3,382 | +0.02(+0.07%) |
Sep 20, 2022 | 28.11 | 28.11 | 27.97 | 27.97 | 828 | -0.38(-1.34%) |
Sep 19, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 3 | -0.03(-0.10%) |
Sep 16, 2022 | 28.26 | 28.37 | 28.26 | 28.37 | 268 | -0.16(-0.57%) |
Sep 15, 2022 | 28.76 | 28.76 | 28.54 | 28.54 | 134 | -0.31(-1.09%) |
Sep 14, 2022 | 28.91 | 28.91 | 28.83 | 28.85 | 1,187 | -0.20(-0.69%) |
Sep 13, 2022 | 29.24 | 29.24 | 29.05 | 29.05 | 602 | -0.55(-1.86%) |
Sep 12, 2022 | 29.61 | 29.61 | 29.60 | 29.60 | 211 | +0.58(+2.00%) |
Sep 09, 2022 | 28.86 | 29.02 | 28.86 | 29.02 | 4,189 | +0.47(+1.63%) |
Sep 08, 2022 | 28.28 | 28.55 | 28.13 | 28.55 | 1,319 | +0.06(+0.20%) |
Sep 07, 2022 | 28.34 | 28.50 | 28.34 | 28.50 | 510 | +0.01(+0.03%) |
Sep 06, 2022 | 28.37 | 28.49 | 28.19 | 28.49 | 1,691 | +0.55(+1.97%) |
Sep 02, 2022 | 27.92 | 27.94 | 27.92 | 27.94 | 113 | -0.33(-1.18%) |
Sep 01, 2022 | 27.96 | 28.27 | 27.96 | 28.27 | 699 | -0.16(-0.57%) |
Aug 31, 2022 | 28.59 | 28.59 | 28.43 | 28.43 | 2,178 | -0.12(-0.43%) |
Aug 30, 2022 | 28.75 | 28.75 | 28.50 | 28.55 | 1,928 | +0.14(+0.50%) |
Aug 29, 2022 | 28.36 | 28.50 | 28.36 | 28.41 | 1,054 | +0.05(+0.17%) |
Aug 26, 2022 | 29.21 | 29.21 | 28.36 | 28.36 | 531 | -1.16(-3.93%) |
Aug 25, 2022 | 29.15 | 29.52 | 29.15 | 29.52 | 115 | +0.57(+1.97%) |
Aug 24, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 32 | -0.08(-0.26%) |
Aug 23, 2022 | 28.81 | 29.03 | 28.81 | 29.03 | 275 | +0.19(+0.66%) |
Aug 22, 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28 | -0.86(-2.91%) |
Aug 19, 2022 | 29.74 | 29.74 | 29.70 | 29.70 | 110 | -0.44(-1.45%) |
Aug 18, 2022 | 30.00 | 30.14 | 30.00 | 30.14 | 235 | +0.25(+0.83%) |
Aug 17, 2022 | 29.93 | 30.03 | 29.88 | 29.89 | 1,363 | -0.63(-2.06%) |
Aug 16, 2022 | 30.39 | 30.53 | 30.39 | 30.52 | 212 | +0.43(+1.43%) |
Aug 15, 2022 | 30.09 | 30.21 | 30.09 | 30.09 | 171 | -0.48(-1.58%) |
Aug 12, 2022 | 30.29 | 30.58 | 30.29 | 30.58 | 226 | +0.60(+2.00%) |
Aug 11, 2022 | 30.14 | 30.14 | 29.98 | 29.98 | 1,157 | -0.25(-0.82%) |
Aug 10, 2022 | 30.15 | 30.23 | 30.12 | 30.23 | 800 | +0.44(+1.47%) |
Aug 09, 2022 | 29.93 | 29.93 | 29.79 | 29.79 | 118 | -0.20(-0.67%) |
Aug 08, 2022 | 30.06 | 30.06 | 29.99 | 29.99 | 213 | -0.21(-0.69%) |
Aug 05, 2022 | 30.00 | 30.20 | 30.00 | 30.20 | 422 | -0.02(-0.07%) |
Aug 04, 2022 | 30.26 | 30.32 | 30.22 | 30.22 | 210 | +0.01(+0.03%) |
Aug 03, 2022 | 30.02 | 30.21 | 30.02 | 30.21 | 421 | +0.42(+1.42%) |
Aug 02, 2022 | 29.97 | 29.97 | 29.79 | 29.79 | 687 | -0.32(-1.07%) |
Aug 01, 2022 | 29.94 | 30.11 | 29.82 | 30.11 | 537 | +0.19(+0.65%) |
Jul 29, 2022 | 29.80 | 29.92 | 29.75 | 29.92 | 6,641 | +0.40(+1.37%) |
Jul 28, 2022 | 29.32 | 29.51 | 29.32 | 29.51 | 121 | +0.34(+1.17%) |
Jul 27, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 14 | +0.20(+0.69%) |
Jul 26, 2022 | 28.74 | 28.97 | 28.74 | 28.97 | 1,661 | -0.06(-0.20%) |
Jul 25, 2022 | 28.93 | 29.03 | 28.93 | 29.03 | 387 | +0.13(+0.47%) |
Jul 22, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 150 | -0.39(-1.33%) |
Jul 21, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 6 | +0.30(+1.05%) |
Jul 20, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 7 | -0.42(-1.42%) |
Jul 19, 2022 | 29.45 | 29.45 | 29.35 | 29.40 | 743 | +0.98(+3.45%) |
Jul 18, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 44 | +0.03(+0.12%) |
Jul 15, 2022 | 28.32 | 28.38 | 28.32 | 28.38 | 981 | +0.28(+0.98%) |
Jul 14, 2022 | 27.75 | 28.11 | 27.75 | 28.11 | 108 | -0.15(-0.54%) |
Jul 13, 2022 | 28.10 | 28.29 | 28.10 | 28.26 | 16,108 | -0.34(-1.20%) |
Jul 12, 2022 | 28.50 | 28.68 | 28.45 | 28.60 | 7,128 | +0.15(+0.53%) |
Jul 11, 2022 | 28.59 | 28.59 | 28.45 | 28.45 | 524 | -0.72(-2.47%) |
Jul 08, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 215 | +0.52(+1.82%) |
Jul 07, 2022 | 28.65 | 28.65 | 28.65 | 28.65 | 846 | +0.55(+1.96%) |
Jul 06, 2022 | 28.10 | 28.10 | 28.10 | 28.10 | 4 | +0.27(+0.96%) |
Jul 05, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 130 | -0.98(-3.40%) |