Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.67 | 26.23 | 24.34 | 25.68 | 128,576 | +0.09(+0.34%) |
Sep 29, 2022 | 25.57 | 26.03 | 25.33 | 25.59 | 16,422 | -0.48(-1.83%) |
Sep 28, 2022 | 25.98 | 26.46 | 25.94 | 26.07 | 26,563 | -0.01(-0.04%) |
Sep 27, 2022 | 25.47 | 26.32 | 25.08 | 26.08 | 30,408 | +0.87(+3.45%) |
Sep 26, 2022 | 25.31 | 25.76 | 25.08 | 25.21 | 22,833 | -0.29(-1.12%) |
Sep 23, 2022 | 25.31 | 25.67 | 24.99 | 25.50 | 21,369 | -0.33(-1.29%) |
Sep 22, 2022 | 25.49 | 25.94 | 25.29 | 25.83 | 18,704 | -0.12(-0.48%) |
Sep 21, 2022 | 27.30 | 27.30 | 25.91 | 25.96 | 15,512 | -0.42(-1.58%) |
Sep 20, 2022 | 27.20 | 27.20 | 26.05 | 26.37 | 13,205 | -0.09(-0.32%) |
Sep 19, 2022 | 25.89 | 26.69 | 25.89 | 26.46 | 17,544 | +0.24(+0.90%) |
Sep 16, 2022 | 25.22 | 26.48 | 24.66 | 26.22 | 84,470 | +0.89(+3.52%) |
Sep 15, 2022 | 25.44 | 25.71 | 25.14 | 25.33 | 16,873 | -0.16(-0.63%) |
Sep 14, 2022 | 25.81 | 26.23 | 25.27 | 25.49 | 25,743 | -0.31(-1.21%) |
Sep 13, 2022 | 26.24 | 26.27 | 25.73 | 25.80 | 29,185 | -0.66(-2.51%) |
Sep 12, 2022 | 26.42 | 27.07 | 26.24 | 26.47 | 42,422 | +0.10(+0.40%) |
Sep 09, 2022 | 26.11 | 26.51 | 26.08 | 26.36 | 17,515 | +0.28(+1.09%) |
Sep 08, 2022 | 25.83 | 26.38 | 25.81 | 26.08 | 10,357 | +0.01(+0.04%) |
Sep 07, 2022 | 25.65 | 26.14 | 25.60 | 26.07 | 21,853 | +0.27(+1.03%) |
Sep 06, 2022 | 26.68 | 26.68 | 25.39 | 25.80 | 21,735 | -0.64(-2.44%) |
Sep 02, 2022 | 26.98 | 27.36 | 26.28 | 26.45 | 20,517 | -0.46(-1.69%) |
Sep 01, 2022 | 26.87 | 27.43 | 26.27 | 26.90 | 39,926 | -0.18(-0.67%) |
Aug 31, 2022 | 27.64 | 28.43 | 26.93 | 27.08 | 21,334 | -0.58(-2.09%) |
Aug 30, 2022 | 28.29 | 28.29 | 27.17 | 27.66 | 26,192 | +0.01(+0.03%) |
Aug 29, 2022 | 28.61 | 28.61 | 27.65 | 27.65 | 18,760 | -0.69(-2.44%) |
Aug 26, 2022 | 28.89 | 29.13 | 28.25 | 28.34 | 30,330 | -0.56(-1.94%) |
Aug 25, 2022 | 28.69 | 29.05 | 28.53 | 28.90 | 22,104 | +0.34(+1.20%) |
Aug 24, 2022 | 28.80 | 28.91 | 28.45 | 28.56 | 22,897 | -0.28(-0.99%) |
Aug 23, 2022 | 29.40 | 29.48 | 28.70 | 28.85 | 21,826 | -0.21(-0.72%) |
Aug 22, 2022 | 30.25 | 30.42 | 28.92 | 29.06 | 57,865 | -1.30(-4.28%) |
Aug 19, 2022 | 30.38 | 30.57 | 30.03 | 30.36 | 54,221 | -0.10(-0.34%) |
Aug 18, 2022 | 29.87 | 30.47 | 29.71 | 30.46 | 36,862 | +0.54(+1.81%) |
Aug 17, 2022 | 30.15 | 30.31 | 29.81 | 29.92 | 20,813 | -0.27(-0.91%) |
Aug 16, 2022 | 29.76 | 30.60 | 29.76 | 30.19 | 19,631 | +0.42(+1.40%) |
Aug 15, 2022 | 29.35 | 30.00 | 29.35 | 29.78 | 33,815 | +0.02(+0.06%) |
Aug 12, 2022 | 28.73 | 29.81 | 28.73 | 29.76 | 30,927 | +0.94(+3.26%) |
Aug 11, 2022 | 28.59 | 28.87 | 28.28 | 28.82 | 23,332 | +0.03(+0.10%) |
Aug 10, 2022 | 29.43 | 29.80 | 28.63 | 28.79 | 27,674 | -0.38(-1.30%) |
Aug 09, 2022 | 28.48 | 29.26 | 28.18 | 29.17 | 42,026 | +0.94(+3.33%) |
Aug 08, 2022 | 28.36 | 28.71 | 28.19 | 28.23 | 29,064 | +0.09(+0.34%) |
Aug 05, 2022 | 28.03 | 28.37 | 27.91 | 28.14 | 33,026 | -0.13(-0.47%) |
Aug 04, 2022 | 28.09 | 28.35 | 27.94 | 28.27 | 29,633 | -0.01(-0.03%) |
Aug 03, 2022 | 28.53 | 28.56 | 28.19 | 28.28 | 29,932 | -0.43(-1.49%) |
Aug 02, 2022 | 29.24 | 29.24 | 28.66 | 28.71 | 27,770 | -0.43(-1.47%) |
Aug 01, 2022 | 28.90 | 29.52 | 28.59 | 29.13 | 57,143 | +0.07(+0.23%) |
Jul 29, 2022 | 29.60 | 30.82 | 28.92 | 29.07 | 19,682 | -0.23(-0.78%) |
Jul 28, 2022 | 29.81 | 30.63 | 29.18 | 29.29 | 32,497 | -1.24(-4.07%) |
Jul 27, 2022 | 30.22 | 30.68 | 30.07 | 30.54 | 36,391 | +0.34(+1.13%) |
Jul 26, 2022 | 29.42 | 30.29 | 29.30 | 30.19 | 39,388 | +0.49(+1.66%) |
Jul 25, 2022 | 29.11 | 29.71 | 28.65 | 29.70 | 78,763 | +0.62(+2.12%) |
Jul 22, 2022 | 29.83 | 29.86 | 28.75 | 29.08 | 66,645 | +0.22(+0.76%) |
Jul 21, 2022 | 29.38 | 29.64 | 28.31 | 28.87 | 70,267 | -0.80(-2.69%) |
Jul 20, 2022 | 29.25 | 29.79 | 29.11 | 29.66 | 84,808 | -0.02(-0.06%) |
Jul 19, 2022 | 29.38 | 29.88 | 29.38 | 29.68 | 42,090 | +0.65(+2.25%) |
Jul 18, 2022 | 29.30 | 30.19 | 28.83 | 29.03 | 39,005 | -0.22(-0.75%) |
Jul 15, 2022 | 29.27 | 29.44 | 28.97 | 29.25 | 42,524 | +0.54(+1.88%) |
Jul 14, 2022 | 29.14 | 29.28 | 28.27 | 28.71 | 42,071 | -0.93(-3.14%) |
Jul 13, 2022 | 30.34 | 30.42 | 29.23 | 29.63 | 50,914 | -1.01(-3.31%) |
Jul 12, 2022 | 30.84 | 31.21 | 30.54 | 30.65 | 39,882 | -0.04(-0.12%) |
Jul 11, 2022 | 30.88 | 31.03 | 30.40 | 30.69 | 33,744 | -0.25(-0.80%) |
Jul 08, 2022 | 31.15 | 31.75 | 30.51 | 30.93 | 39,572 | -0.38(-1.21%) |
Jul 07, 2022 | 31.34 | 31.67 | 31.06 | 31.31 | 57,034 | -0.03(-0.08%) |
Jul 06, 2022 | 31.45 | 31.93 | 30.67 | 31.34 | 79,433 | +0.04(+0.12%) |
Jul 05, 2022 | 31.44 | 32.09 | 30.26 | 31.30 | 69,615 | -0.12(-0.39%) |