Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.40 | 26.20 | 25.25 | 25.25 | 11,790 | -1.63(-6.05%) |
Sep 29, 2022 | 25.32 | 26.90 | 24.90 | 26.88 | 12,585 | +1.27(+4.95%) |
Sep 28, 2022 | 25.39 | 25.61 | 25.39 | 25.61 | 17,071 | +0.38(+1.50%) |
Sep 27, 2022 | 24.75 | 26.67 | 24.75 | 25.23 | 11,382 | -0.17(-0.66%) |
Sep 26, 2022 | 26.44 | 26.51 | 25.25 | 25.40 | 23,668 | +0.05(+0.21%) |
Sep 23, 2022 | 25.34 | 26.68 | 25.31 | 25.35 | 12,905 | -0.54(-2.09%) |
Sep 22, 2022 | 25.90 | 27.19 | 25.66 | 25.89 | 5,076 | -0.62(-2.32%) |
Sep 21, 2022 | 26.41 | 27.60 | 26.24 | 26.50 | 11,268 | +0.11(+0.40%) |
Sep 20, 2022 | 26.37 | 27.47 | 26.12 | 26.40 | 5,414 | +0.05(+0.19%) |
Sep 19, 2022 | 27.55 | 28.11 | 26.20 | 26.35 | 9,692 | -0.49(-1.83%) |
Sep 16, 2022 | 26.85 | 28.30 | 26.82 | 26.84 | 408,422 | -0.70(-2.54%) |
Sep 15, 2022 | 27.62 | 29.20 | 27.54 | 27.54 | 8,536 | -0.40(-1.42%) |
Sep 14, 2022 | 27.69 | 28.78 | 27.55 | 27.94 | 3,073 | -0.40(-1.40%) |
Sep 13, 2022 | 28.43 | 29.54 | 28.33 | 28.33 | 2,468 | -0.40(-1.38%) |
Sep 12, 2022 | 28.20 | 30.63 | 28.20 | 28.73 | 18,766 | -0.85(-2.87%) |
Sep 09, 2022 | 28.06 | 29.58 | 27.88 | 29.58 | 8,814 | +0.68(+2.35%) |
Sep 08, 2022 | 27.40 | 28.90 | 26.65 | 28.90 | 96,870 | +2.06(+7.67%) |
Sep 07, 2022 | 26.72 | 28.61 | 26.72 | 26.84 | 4,136 | +0.12(+0.46%) |
Sep 06, 2022 | 27.05 | 28.56 | 26.15 | 26.72 | 18,090 | -2.17(-7.52%) |
Sep 02, 2022 | 27.05 | 28.91 | 27.05 | 28.89 | 5,761 | +2.46(+9.31%) |
Sep 01, 2022 | 26.98 | 27.55 | 26.41 | 26.43 | 17,313 | -0.70(-2.57%) |
Aug 31, 2022 | 27.30 | 28.98 | 27.12 | 27.12 | 5,716 | -1.65(-5.74%) |
Aug 30, 2022 | 27.96 | 28.96 | 27.56 | 28.78 | 8,744 | -0.36(-1.24%) |
Aug 29, 2022 | 27.58 | 29.14 | 27.58 | 29.14 | 10,935 | +1.27(+4.54%) |
Aug 26, 2022 | 29.46 | 29.63 | 27.87 | 27.87 | 5,576 | -0.34(-1.22%) |
Aug 25, 2022 | 29.33 | 29.55 | 28.07 | 28.22 | 2,305 | +0.28(+0.99%) |
Aug 24, 2022 | 27.88 | 29.40 | 27.50 | 27.94 | 4,765 | -1.28(-4.37%) |
Aug 23, 2022 | 27.35 | 29.22 | 27.35 | 29.22 | 2,403 | +0.86(+3.05%) |
Aug 22, 2022 | 28.81 | 28.82 | 28.35 | 28.35 | 12,773 | -1.14(-3.88%) |
Aug 19, 2022 | 30.20 | 30.20 | 29.42 | 29.50 | 9,792 | -0.44(-1.48%) |
Aug 18, 2022 | 30.46 | 30.46 | 29.92 | 29.94 | 1,543 | +0.47(+1.58%) |
Aug 17, 2022 | 29.67 | 31.05 | 29.47 | 29.47 | 4,661 | -1.54(-4.97%) |
Aug 16, 2022 | 30.76 | 31.02 | 30.03 | 31.01 | 2,508 | +0.12(+0.40%) |
Aug 15, 2022 | 32.02 | 32.02 | 29.91 | 30.89 | 8,408 | +0.95(+3.16%) |
Aug 12, 2022 | 30.94 | 30.95 | 29.91 | 29.94 | 4,501 | -0.45(-1.48%) |
Aug 11, 2022 | 31.27 | 31.35 | 30.02 | 30.39 | 15,933 | -0.06(-0.20%) |
Aug 10, 2022 | 29.74 | 31.05 | 29.74 | 30.45 | 2,044 | +1.86(+6.52%) |
Aug 09, 2022 | 29.07 | 30.01 | 28.59 | 28.59 | 1,540 | -0.59(-2.02%) |
Aug 08, 2022 | 30.42 | 30.53 | 29.18 | 29.18 | 13,524 | +0.21(+0.72%) |
Aug 05, 2022 | 29.96 | 30.01 | 28.95 | 28.97 | 20,346 | -1.83(-5.94%) |
Aug 04, 2022 | 29.64 | 30.80 | 29.28 | 30.80 | 4,763 | +1.63(+5.59%) |
Aug 03, 2022 | 29.26 | 30.32 | 29.14 | 29.17 | 5,720 | -0.86(-2.86%) |
Aug 02, 2022 | 29.42 | 30.54 | 29.26 | 30.03 | 3,684 | -0.90(-2.91%) |
Aug 01, 2022 | 29.75 | 30.97 | 29.55 | 30.93 | 16,869 | +1.32(+4.46%) |
Jul 29, 2022 | 29.47 | 30.85 | 29.47 | 29.61 | 11,245 | +0.81(+2.81%) |
Jul 28, 2022 | 29.48 | 29.87 | 28.73 | 28.80 | 7,965 | -1.32(-4.38%) |
Jul 27, 2022 | 27.59 | 30.12 | 27.59 | 30.12 | 7,127 | +1.96(+6.96%) |
Jul 26, 2022 | 27.43 | 29.31 | 27.43 | 28.16 | 8,107 | +0.35(+1.26%) |
Jul 25, 2022 | 27.53 | 29.35 | 27.53 | 27.81 | 13,368 | -0.70(-2.46%) |
Jul 22, 2022 | 28.41 | 29.70 | 28.25 | 28.51 | 23,630 | +0.05(+0.18%) |
Jul 21, 2022 | 27.46 | 29.14 | 27.46 | 28.46 | 4,285 | +1.20(+4.40%) |
Jul 20, 2022 | 29.03 | 29.03 | 27.10 | 27.26 | 6,061 | -0.54(-1.94%) |
Jul 19, 2022 | 26.96 | 28.75 | 26.96 | 27.80 | 8,671 | +1.07(+4.00%) |
Jul 18, 2022 | 26.56 | 28.32 | 26.40 | 26.73 | 21,993 | -0.23(-0.85%) |
Jul 15, 2022 | 26.61 | 27.14 | 26.51 | 26.96 | 26,415 | +0.99(+3.81%) |
Jul 14, 2022 | 26.10 | 26.55 | 25.90 | 25.97 | 9,927 | -0.31(-1.18%) |
Jul 13, 2022 | 26.25 | 26.78 | 26.09 | 26.28 | 6,734 | -0.25(-0.94%) |
Jul 12, 2022 | 26.66 | 27.14 | 26.38 | 26.53 | 7,986 | +0.38(+1.45%) |
Jul 11, 2022 | 26.45 | 26.65 | 26.15 | 26.15 | 5,152 | -0.70(-2.61%) |
Jul 08, 2022 | 27.09 | 27.31 | 26.75 | 26.85 | 7,582 | -0.28(-1.03%) |
Jul 07, 2022 | 26.91 | 27.14 | 26.60 | 27.13 | 4,752 | +0.22(+0.82%) |
Jul 06, 2022 | 26.99 | 26.99 | 25.60 | 26.91 | 7,784 | +0.80(+3.04%) |
Jul 05, 2022 | 26.52 | 26.65 | 25.42 | 26.11 | 17,686 | +0.51(+2.01%) |