Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.79 | 26.16 | 25.49 | 25.49 | 5,776 | -0.55(-2.10%) |
Sep 29, 2022 | 26.33 | 26.33 | 25.81 | 26.04 | 6,140 | -0.83(-3.07%) |
Sep 28, 2022 | 26.06 | 26.89 | 26.10 | 26.86 | 12,700 | +0.85(+3.25%) |
Sep 27, 2022 | 26.23 | 26.29 | 25.78 | 26.02 | 5,194 | +0.14(+0.54%) |
Sep 26, 2022 | 26.07 | 26.18 | 25.86 | 25.88 | 10,013 | -0.24(-0.91%) |
Sep 23, 2022 | 26.22 | 26.22 | 25.82 | 26.12 | 6,259 | -0.46(-1.72%) |
Sep 22, 2022 | 27.01 | 27.05 | 26.47 | 26.58 | 25,150 | -0.63(-2.30%) |
Sep 21, 2022 | 27.82 | 27.98 | 27.19 | 27.20 | 8,799 | -0.60(-2.15%) |
Sep 20, 2022 | 27.94 | 27.97 | 27.65 | 27.80 | 8,412 | -0.48(-1.68%) |
Sep 19, 2022 | 27.81 | 28.30 | 27.81 | 28.27 | 47,588 | +0.18(+0.65%) |
Sep 16, 2022 | 28.14 | 28.14 | 27.94 | 28.09 | 6,291 | -0.51(-1.77%) |
Sep 15, 2022 | 28.64 | 29.18 | 28.57 | 28.60 | 44,400 | -0.23(-0.81%) |
Sep 14, 2022 | 28.51 | 28.83 | 28.46 | 28.83 | 21,440 | +0.27(+0.94%) |
Sep 13, 2022 | 29.10 | 29.10 | 28.54 | 28.57 | 4,202 | -1.50(-4.99%) |
Sep 12, 2022 | 29.80 | 30.10 | 29.80 | 30.07 | 6,002 | +0.45(+1.51%) |
Sep 09, 2022 | 29.19 | 29.75 | 29.19 | 29.62 | 22,443 | +0.54(+1.85%) |
Sep 08, 2022 | 28.63 | 29.08 | 28.63 | 29.08 | 3,970 | +0.27(+0.93%) |
Sep 07, 2022 | 27.96 | 28.81 | 27.96 | 28.81 | 5,324 | +0.81(+2.88%) |
Sep 06, 2022 | 28.07 | 28.10 | 27.64 | 28.01 | 15,226 | -0.12(-0.42%) |
Sep 02, 2022 | 28.30 | 28.59 | 27.94 | 28.13 | 5,514 | -0.27(-0.95%) |
Sep 01, 2022 | 28.02 | 28.40 | 27.67 | 28.40 | 24,346 | +0.16(+0.56%) |
Aug 31, 2022 | 28.56 | 28.58 | 28.21 | 28.24 | 18,350 | -0.16(-0.56%) |
Aug 30, 2022 | 28.78 | 28.78 | 28.18 | 28.40 | 8,461 | -0.23(-0.80%) |
Aug 29, 2022 | 28.55 | 28.85 | 28.55 | 28.62 | 4,457 | -0.16(-0.55%) |
Aug 26, 2022 | 29.96 | 30.00 | 28.78 | 28.78 | 7,892 | -1.21(-4.04%) |
Aug 25, 2022 | 29.53 | 30.00 | 29.48 | 30.00 | 12,202 | +0.61(+2.06%) |
Aug 24, 2022 | 29.28 | 29.50 | 29.28 | 29.39 | 3,886 | +0.30(+1.03%) |
Aug 23, 2022 | 29.24 | 29.54 | 29.09 | 29.09 | 14,856 | -0.28(-0.95%) |
Aug 22, 2022 | 29.72 | 29.72 | 29.29 | 29.37 | 9,692 | -0.81(-2.67%) |
Aug 19, 2022 | 30.72 | 30.72 | 30.16 | 30.18 | 8,964 | -0.88(-2.85%) |
Aug 18, 2022 | 30.90 | 31.15 | 30.90 | 31.06 | 7,209 | -0.10(-0.32%) |
Aug 17, 2022 | 31.35 | 31.36 | 30.97 | 31.16 | 9,436 | -0.56(-1.76%) |
Aug 16, 2022 | 31.39 | 31.79 | 31.29 | 31.72 | 21,437 | +0.14(+0.44%) |
Aug 15, 2022 | 31.19 | 31.59 | 31.19 | 31.58 | 9,457 | +0.18(+0.57%) |
Aug 12, 2022 | 30.93 | 31.40 | 30.93 | 31.40 | 3,794 | +0.48(+1.54%) |
Aug 11, 2022 | 31.27 | 31.47 | 30.73 | 30.92 | 9,742 | +0.21(+0.68%) |
Aug 10, 2022 | 30.56 | 30.83 | 30.56 | 30.71 | 65,083 | +0.88(+2.97%) |
Aug 09, 2022 | 30.10 | 30.10 | 29.70 | 29.83 | 4,546 | -0.59(-1.93%) |
Aug 08, 2022 | 30.60 | 30.84 | 30.30 | 30.41 | 8,913 | +0.27(+0.89%) |
Aug 05, 2022 | 29.76 | 30.19 | 29.76 | 30.15 | 6,095 | -0.03(-0.10%) |
Aug 04, 2022 | 30.05 | 30.18 | 29.84 | 30.18 | 36,189 | +0.13(+0.43%) |
Aug 03, 2022 | 29.61 | 30.14 | 29.60 | 30.05 | 13,645 | +0.72(+2.44%) |
Aug 02, 2022 | 29.17 | 29.49 | 29.14 | 29.33 | 7,488 | +0.13(+0.44%) |
Aug 01, 2022 | 28.79 | 29.32 | 28.79 | 29.20 | 9,470 | +0.10(+0.34%) |
Jul 29, 2022 | 28.68 | 29.16 | 28.68 | 29.10 | 4,912 | +0.31(+1.09%) |
Jul 28, 2022 | 28.38 | 28.79 | 28.00 | 28.79 | 10,422 | +0.42(+1.49%) |
Jul 27, 2022 | 27.78 | 28.49 | 27.68 | 28.37 | 14,280 | +1.11(+4.06%) |
Jul 26, 2022 | 27.55 | 27.55 | 27.24 | 27.26 | 14,163 | -0.79(-2.81%) |
Jul 25, 2022 | 28.25 | 28.25 | 27.80 | 28.05 | 23,202 | -0.08(-0.28%) |
Jul 22, 2022 | 28.56 | 28.64 | 27.98 | 28.13 | 10,713 | -0.66(-2.28%) |
Jul 21, 2022 | 28.50 | 28.78 | 28.28 | 28.78 | 6,591 | +0.26(+0.91%) |
Jul 20, 2022 | 27.93 | 28.57 | 27.93 | 28.52 | 5,421 | +0.70(+2.51%) |
Jul 19, 2022 | 27.18 | 27.87 | 27.16 | 27.82 | 5,591 | +0.97(+3.61%) |
Jul 18, 2022 | 27.03 | 27.45 | 26.76 | 26.85 | 8,583 | +0.16(+0.58%) |
Jul 15, 2022 | 26.36 | 26.76 | 26.29 | 26.70 | 4,644 | +0.64(+2.45%) |
Jul 14, 2022 | 25.95 | 26.12 | 25.79 | 26.06 | 10,030 | -0.33(-1.24%) |
Jul 13, 2022 | 25.85 | 26.45 | 25.85 | 26.39 | 7,371 | -0.02(-0.06%) |
Jul 12, 2022 | 26.49 | 26.74 | 26.29 | 26.40 | 7,143 | -0.04(-0.15%) |
Jul 11, 2022 | 26.93 | 26.93 | 26.43 | 26.44 | 7,340 | -0.77(-2.82%) |
Jul 08, 2022 | 27.16 | 27.42 | 26.91 | 27.21 | 5,919 | -0.13(-0.49%) |
Jul 07, 2022 | 27.12 | 27.39 | 27.08 | 27.34 | 54,734 | +0.50(+1.85%) |
Jul 06, 2022 | 26.91 | 27.01 | 26.67 | 26.84 | 6,632 | -0.24(-0.88%) |
Jul 05, 2022 | 25.99 | 27.08 | 25.82 | 27.08 | 10,326 | +0.78(+2.96%) |