Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.69 | 25.54 | 24.49 | 24.84 | 181,194 | +0.25(+1.01%) |
Sep 29, 2022 | 25.23 | 25.23 | 24.36 | 24.59 | 198,173 | -0.90(-3.54%) |
Sep 28, 2022 | 24.82 | 25.71 | 24.55 | 25.49 | 178,788 | +0.87(+3.54%) |
Sep 27, 2022 | 25.17 | 27.15 | 24.59 | 24.62 | 176,230 | -0.42(-1.66%) |
Sep 26, 2022 | 25.26 | 25.75 | 24.66 | 25.04 | 178,467 | -0.46(-1.79%) |
Sep 23, 2022 | 25.64 | 25.64 | 25.15 | 25.49 | 153,889 | -0.44(-1.68%) |
Sep 22, 2022 | 26.16 | 26.19 | 25.68 | 25.93 | 100,625 | -0.33(-1.25%) |
Sep 21, 2022 | 26.36 | 26.70 | 26.10 | 26.26 | 173,683 | +0.00(+0.00%) |
Sep 20, 2022 | 26.51 | 26.51 | 25.34 | 26.26 | 106,501 | -0.25(-0.93%) |
Sep 19, 2022 | 25.77 | 26.58 | 25.75 | 26.50 | 83,917 | +0.54(+2.06%) |
Sep 16, 2022 | 25.48 | 26.04 | 24.86 | 25.97 | 321,324 | +0.25(+0.96%) |
Sep 15, 2022 | 25.88 | 26.07 | 25.60 | 25.72 | 95,810 | -0.22(-0.84%) |
Sep 14, 2022 | 26.35 | 26.60 | 25.62 | 25.94 | 89,200 | -0.46(-1.73%) |
Sep 13, 2022 | 27.19 | 27.33 | 26.29 | 26.39 | 80,168 | -0.96(-3.51%) |
Sep 12, 2022 | 27.30 | 27.47 | 26.99 | 27.36 | 48,565 | +0.30(+1.10%) |
Sep 09, 2022 | 26.63 | 27.06 | 26.53 | 27.06 | 76,531 | +0.67(+2.55%) |
Sep 08, 2022 | 26.43 | 26.57 | 26.14 | 26.38 | 71,499 | -0.34(-1.26%) |
Sep 07, 2022 | 26.21 | 26.84 | 26.11 | 26.72 | 78,976 | +0.53(+2.00%) |
Sep 06, 2022 | 26.69 | 26.69 | 26.04 | 26.20 | 56,818 | -0.37(-1.38%) |
Sep 02, 2022 | 26.74 | 27.13 | 26.35 | 26.56 | 67,187 | -0.07(-0.26%) |
Sep 01, 2022 | 27.01 | 27.28 | 26.18 | 26.63 | 47,792 | -0.63(-2.33%) |
Aug 31, 2022 | 27.44 | 28.48 | 26.87 | 27.27 | 116,240 | +0.03(+0.11%) |
Aug 30, 2022 | 27.72 | 27.77 | 27.01 | 27.24 | 42,343 | -0.32(-1.15%) |
Aug 29, 2022 | 27.73 | 27.88 | 27.39 | 27.55 | 47,794 | -0.32(-1.14%) |
Aug 26, 2022 | 28.90 | 29.89 | 27.77 | 27.87 | 71,086 | -1.12(-3.86%) |
Aug 25, 2022 | 29.20 | 29.38 | 28.88 | 28.99 | 47,645 | -0.08(-0.27%) |
Aug 24, 2022 | 29.19 | 29.38 | 28.77 | 29.07 | 65,047 | -0.21(-0.71%) |
Aug 23, 2022 | 29.30 | 29.51 | 28.89 | 29.28 | 77,423 | +0.07(+0.24%) |
Aug 22, 2022 | 29.28 | 29.33 | 28.89 | 29.21 | 61,747 | -0.47(-1.57%) |
Aug 19, 2022 | 29.71 | 31.05 | 28.96 | 29.67 | 97,387 | -0.32(-1.06%) |
Aug 18, 2022 | 29.60 | 30.02 | 29.37 | 29.99 | 60,891 | +0.29(+0.97%) |
Aug 17, 2022 | 29.48 | 30.05 | 29.24 | 29.70 | 88,574 | -0.08(-0.27%) |
Aug 16, 2022 | 29.33 | 29.89 | 29.23 | 29.78 | 96,565 | +0.31(+1.04%) |
Aug 15, 2022 | 29.19 | 29.56 | 28.94 | 29.48 | 57,278 | +0.20(+0.68%) |
Aug 12, 2022 | 28.98 | 29.33 | 28.72 | 29.28 | 69,773 | +0.53(+1.83%) |
Aug 11, 2022 | 28.52 | 28.87 | 28.31 | 28.75 | 63,419 | +0.31(+1.08%) |
Aug 10, 2022 | 28.57 | 28.90 | 28.22 | 28.44 | 51,992 | +0.25(+0.88%) |
Aug 09, 2022 | 28.25 | 29.04 | 27.90 | 28.20 | 75,608 | -0.02(-0.07%) |
Aug 08, 2022 | 28.24 | 28.49 | 27.97 | 28.22 | 76,935 | -0.01(-0.04%) |
Aug 05, 2022 | 28.10 | 29.12 | 28.04 | 28.23 | 45,816 | -0.19(-0.66%) |
Aug 04, 2022 | 28.71 | 28.80 | 28.02 | 28.42 | 66,857 | -0.34(-1.17%) |
Aug 03, 2022 | 28.68 | 29.12 | 28.38 | 28.75 | 60,937 | +0.16(+0.55%) |
Aug 02, 2022 | 29.44 | 29.49 | 28.57 | 28.59 | 62,017 | -1.03(-3.47%) |
Aug 01, 2022 | 29.11 | 29.77 | 28.92 | 29.62 | 108,034 | +0.34(+1.15%) |
Jul 29, 2022 | 28.45 | 29.69 | 28.24 | 29.29 | 134,748 | +0.61(+2.14%) |
Jul 28, 2022 | 28.25 | 29.48 | 27.71 | 28.67 | 82,143 | +0.64(+2.29%) |
Jul 27, 2022 | 27.57 | 28.48 | 27.16 | 28.03 | 84,896 | +0.48(+1.76%) |
Jul 26, 2022 | 27.37 | 27.78 | 27.33 | 27.54 | 62,960 | +0.12(+0.43%) |
Jul 25, 2022 | 27.39 | 27.86 | 27.23 | 27.43 | 86,128 | +0.00(+0.00%) |
Jul 22, 2022 | 27.17 | 27.45 | 26.93 | 27.43 | 110,263 | +0.24(+0.87%) |
Jul 21, 2022 | 26.79 | 27.19 | 26.24 | 27.19 | 48,746 | +0.43(+1.59%) |
Jul 20, 2022 | 26.52 | 26.76 | 26.38 | 26.76 | 81,066 | +0.09(+0.33%) |
Jul 19, 2022 | 26.22 | 26.93 | 23.60 | 26.67 | 71,787 | +0.78(+3.02%) |
Jul 18, 2022 | 26.25 | 26.55 | 25.76 | 25.89 | 63,820 | -0.30(-1.13%) |
Jul 15, 2022 | 26.16 | 26.41 | 25.78 | 26.19 | 82,726 | +0.52(+2.04%) |
Jul 14, 2022 | 25.43 | 25.77 | 25.24 | 25.66 | 104,535 | -0.31(-1.18%) |
Jul 13, 2022 | 26.06 | 26.19 | 25.94 | 25.97 | 59,608 | -0.40(-1.50%) |
Jul 12, 2022 | 26.37 | 26.83 | 26.05 | 26.37 | 74,065 | +0.01(+0.04%) |
Jul 11, 2022 | 26.32 | 26.78 | 25.92 | 26.36 | 85,694 | -0.13(-0.49%) |
Jul 08, 2022 | 26.72 | 26.88 | 26.29 | 26.49 | 72,630 | -0.21(-0.78%) |
Jul 07, 2022 | 26.41 | 26.96 | 26.41 | 26.69 | 72,395 | +0.37(+1.39%) |
Jul 06, 2022 | 26.53 | 26.79 | 25.82 | 26.33 | 102,996 | -0.30(-1.12%) |
Jul 05, 2022 | 27.20 | 28.20 | 25.39 | 26.62 | 154,505 | -1.03(-3.72%) |