Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.65 | 26.00 | 25.61 | 25.81 | 12,300 | +0.08(+0.29%) |
Sep 29, 2022 | 25.63 | 26.20 | 25.62 | 25.73 | 9,979 | +0.02(+0.07%) |
Sep 28, 2022 | 25.84 | 26.21 | 25.71 | 25.71 | 4,914 | -0.14(-0.55%) |
Sep 27, 2022 | 26.27 | 26.27 | 25.85 | 25.85 | 7,259 | -0.18(-0.69%) |
Sep 26, 2022 | 26.51 | 26.84 | 26.03 | 26.03 | 23,282 | -0.62(-2.31%) |
Sep 23, 2022 | 26.74 | 26.95 | 26.51 | 26.65 | 12,199 | -0.21(-0.78%) |
Sep 22, 2022 | 27.25 | 27.68 | 26.61 | 26.86 | 16,981 | -0.22(-0.80%) |
Sep 21, 2022 | 27.22 | 27.33 | 26.75 | 27.07 | 10,140 | +0.00(+0.00%) |
Sep 20, 2022 | 27.10 | 27.16 | 26.86 | 27.07 | 10,303 | +0.08(+0.28%) |
Sep 19, 2022 | 26.99 | 27.67 | 26.99 | 27.00 | 13,564 | -0.26(-0.94%) |
Sep 16, 2022 | 27.16 | 27.38 | 27.00 | 27.25 | 17,447 | -0.09(-0.35%) |
Sep 15, 2022 | 27.43 | 27.79 | 27.12 | 27.35 | 14,714 | -0.03(-0.10%) |
Sep 14, 2022 | 27.50 | 27.74 | 27.12 | 27.38 | 26,470 | -0.22(-0.79%) |
Sep 13, 2022 | 27.50 | 28.33 | 27.08 | 27.60 | 13,111 | +0.00(+0.00%) |
Sep 12, 2022 | 27.79 | 27.97 | 27.51 | 27.60 | 14,335 | -0.26(-0.93%) |
Sep 09, 2022 | 27.70 | 28.01 | 27.66 | 27.86 | 6,260 | +0.11(+0.39%) |
Sep 08, 2022 | 27.38 | 27.75 | 27.38 | 27.75 | 7,747 | +0.28(+1.03%) |
Sep 07, 2022 | 27.73 | 27.82 | 27.28 | 27.46 | 16,997 | -0.18(-0.65%) |
Sep 06, 2022 | 27.94 | 27.94 | 27.47 | 27.64 | 9,577 | -0.13(-0.48%) |
Sep 02, 2022 | 28.04 | 28.25 | 27.57 | 27.78 | 9,337 | -0.25(-0.88%) |
Sep 01, 2022 | 28.02 | 28.21 | 27.90 | 28.02 | 9,800 | -0.10(-0.37%) |
Aug 31, 2022 | 28.28 | 28.40 | 28.13 | 28.13 | 10,528 | -0.25(-0.87%) |
Aug 30, 2022 | 28.23 | 28.37 | 27.84 | 28.37 | 23,846 | +0.00(+0.00%) |
Aug 29, 2022 | 28.40 | 28.54 | 28.35 | 28.37 | 68,705 | -0.39(-1.35%) |
Aug 26, 2022 | 29.96 | 29.96 | 28.50 | 28.76 | 8,678 | -0.21(-0.72%) |
Aug 25, 2022 | 28.90 | 29.34 | 28.90 | 28.97 | 14,071 | +0.27(+0.96%) |
Aug 24, 2022 | 28.96 | 29.06 | 28.69 | 28.69 | 8,871 | -0.41(-1.40%) |
Aug 23, 2022 | 29.63 | 30.00 | 29.02 | 29.10 | 25,121 | -0.74(-2.47%) |
Aug 22, 2022 | 29.35 | 30.31 | 28.60 | 29.84 | 73,008 | +0.40(+1.35%) |
Aug 19, 2022 | 29.67 | 29.68 | 29.39 | 29.44 | 14,076 | -0.31(-1.05%) |
Aug 18, 2022 | 29.68 | 29.84 | 29.40 | 29.75 | 9,424 | +0.07(+0.22%) |
Aug 17, 2022 | 29.54 | 29.85 | 29.54 | 29.69 | 9,117 | -0.01(-0.03%) |
Aug 16, 2022 | 29.31 | 29.82 | 29.31 | 29.70 | 16,840 | +0.41(+1.39%) |
Aug 15, 2022 | 28.88 | 29.33 | 28.84 | 29.29 | 18,319 | +0.05(+0.16%) |
Aug 12, 2022 | 29.25 | 29.53 | 28.84 | 29.24 | 24,439 | +0.06(+0.19%) |
Aug 11, 2022 | 28.92 | 29.19 | 28.88 | 29.19 | 11,257 | +0.57(+1.98%) |
Aug 10, 2022 | 28.80 | 29.49 | 27.91 | 28.62 | 21,588 | +0.02(+0.07%) |
Aug 09, 2022 | 28.77 | 28.85 | 28.18 | 28.60 | 18,165 | -0.28(-0.98%) |
Aug 08, 2022 | 28.34 | 29.29 | 28.06 | 28.88 | 37,716 | +0.67(+2.37%) |
Aug 05, 2022 | 28.19 | 28.43 | 28.04 | 28.21 | 16,005 | +0.06(+0.20%) |
Aug 04, 2022 | 28.08 | 28.39 | 27.93 | 28.16 | 22,349 | -0.21(-0.73%) |
Aug 03, 2022 | 28.31 | 28.50 | 28.21 | 28.36 | 26,861 | +0.11(+0.40%) |
Aug 02, 2022 | 28.73 | 28.73 | 28.16 | 28.25 | 14,537 | -0.31(-1.09%) |
Aug 01, 2022 | 28.02 | 28.88 | 28.02 | 28.56 | 31,770 | +0.30(+1.06%) |
Jul 29, 2022 | 27.84 | 28.32 | 27.79 | 28.26 | 22,221 | +0.47(+1.69%) |
Jul 28, 2022 | 27.04 | 28.07 | 27.04 | 27.79 | 56,508 | +1.05(+3.94%) |
Jul 27, 2022 | 26.37 | 26.77 | 26.34 | 26.74 | 22,361 | +0.32(+1.21%) |
Jul 26, 2022 | 26.63 | 26.71 | 26.26 | 26.42 | 16,180 | -0.15(-0.57%) |
Jul 25, 2022 | 26.54 | 26.64 | 26.28 | 26.57 | 24,717 | +0.00(+0.00%) |
Jul 22, 2022 | 26.45 | 26.79 | 26.33 | 26.57 | 23,469 | +0.08(+0.28%) |
Jul 21, 2022 | 26.43 | 26.84 | 26.30 | 26.49 | 23,559 | -0.15(-0.56%) |
Jul 20, 2022 | 26.55 | 26.66 | 26.34 | 26.64 | 29,952 | +0.06(+0.21%) |
Jul 19, 2022 | 26.61 | 27.12 | 26.37 | 26.59 | 25,177 | -0.01(-0.04%) |
Jul 18, 2022 | 26.17 | 26.75 | 26.17 | 26.60 | 21,604 | +0.50(+1.91%) |
Jul 15, 2022 | 25.98 | 26.61 | 25.84 | 26.10 | 23,218 | +0.23(+0.87%) |
Jul 14, 2022 | 25.85 | 26.01 | 25.45 | 25.87 | 32,162 | -0.26(-1.01%) |
Jul 13, 2022 | 26.33 | 26.33 | 25.94 | 26.14 | 15,229 | -0.24(-0.89%) |
Jul 12, 2022 | 26.33 | 26.62 | 26.33 | 26.37 | 10,312 | -0.11(-0.43%) |
Jul 11, 2022 | 26.58 | 26.71 | 26.39 | 26.48 | 51,278 | -0.13(-0.49%) |
Jul 08, 2022 | 26.70 | 26.82 | 26.57 | 26.61 | 29,737 | -0.16(-0.60%) |
Jul 07, 2022 | 26.86 | 27.43 | 26.71 | 26.77 | 27,579 | -0.27(-1.01%) |
Jul 06, 2022 | 27.23 | 27.38 | 26.80 | 27.05 | 21,784 | -0.23(-0.83%) |
Jul 05, 2022 | 27.24 | 27.56 | 26.76 | 27.27 | 39,424 | -0.04(-0.14%) |