Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.36 | 27.41 | 25.77 | 26.47 | 537,494 | +0.07(+0.25%) |
Sep 29, 2022 | 25.77 | 26.44 | 25.42 | 26.41 | 173,022 | +0.23(+0.89%) |
Sep 28, 2022 | 24.71 | 26.25 | 24.71 | 26.18 | 188,046 | +1.18(+4.74%) |
Sep 27, 2022 | 24.16 | 25.18 | 24.02 | 24.99 | 162,098 | +1.19(+5.02%) |
Sep 26, 2022 | 24.52 | 25.11 | 23.70 | 23.80 | 224,141 | -0.90(-3.66%) |
Sep 23, 2022 | 23.27 | 24.75 | 22.70 | 24.70 | 275,269 | +0.60(+2.48%) |
Sep 22, 2022 | 23.33 | 24.47 | 23.12 | 24.11 | 282,123 | +1.32(+5.81%) |
Sep 21, 2022 | 22.76 | 23.08 | 22.11 | 22.78 | 264,587 | +0.34(+1.54%) |
Sep 20, 2022 | 23.58 | 23.73 | 22.29 | 22.44 | 198,868 | -1.59(-6.64%) |
Sep 19, 2022 | 23.36 | 24.54 | 23.36 | 24.03 | 123,340 | +0.34(+1.46%) |
Sep 16, 2022 | 24.59 | 24.72 | 23.10 | 23.69 | 478,841 | -1.25(-5.01%) |
Sep 15, 2022 | 25.91 | 26.35 | 24.82 | 24.94 | 147,704 | -1.11(-4.26%) |
Sep 14, 2022 | 26.47 | 27.09 | 25.67 | 26.05 | 125,698 | -0.44(-1.66%) |
Sep 13, 2022 | 26.22 | 27.05 | 26.21 | 26.48 | 199,126 | -0.61(-2.24%) |
Sep 12, 2022 | 27.06 | 27.84 | 26.81 | 27.09 | 193,725 | +0.00(+0.00%) |
Sep 09, 2022 | 26.84 | 27.41 | 26.60 | 27.09 | 191,970 | +0.29(+1.08%) |
Sep 08, 2022 | 25.93 | 26.94 | 25.33 | 26.80 | 361,491 | +0.83(+3.19%) |
Sep 07, 2022 | 25.12 | 26.13 | 25.02 | 25.97 | 186,469 | +0.78(+3.11%) |
Sep 06, 2022 | 26.10 | 26.21 | 25.00 | 25.19 | 384,589 | -0.87(-3.32%) |
Sep 02, 2022 | 25.55 | 26.55 | 25.30 | 26.05 | 292,119 | +0.83(+3.29%) |
Sep 01, 2022 | 27.74 | 27.74 | 24.80 | 25.22 | 712,951 | -2.63(-9.45%) |
Aug 31, 2022 | 31.50 | 31.93 | 26.39 | 27.85 | 1,448,669 | -3.96(-12.44%) |
Aug 30, 2022 | 33.17 | 33.58 | 31.59 | 31.81 | 193,993 | -1.00(-3.05%) |
Aug 29, 2022 | 32.63 | 33.52 | 32.23 | 32.81 | 200,489 | -0.23(-0.68%) |
Aug 26, 2022 | 33.16 | 34.23 | 32.75 | 33.04 | 265,698 | -0.38(-1.13%) |
Aug 25, 2022 | 32.37 | 33.44 | 31.72 | 33.41 | 195,790 | +1.32(+4.10%) |
Aug 24, 2022 | 30.39 | 32.33 | 30.39 | 32.10 | 247,978 | +1.65(+5.42%) |
Aug 23, 2022 | 30.13 | 31.00 | 29.95 | 30.45 | 247,646 | +0.32(+1.08%) |
Aug 22, 2022 | 30.65 | 31.07 | 29.85 | 30.13 | 171,549 | -1.37(-4.35%) |
Aug 19, 2022 | 31.67 | 31.74 | 31.08 | 31.50 | 146,439 | -0.68(-2.10%) |
Aug 18, 2022 | 31.86 | 32.45 | 31.24 | 32.17 | 160,708 | +0.37(+1.16%) |
Aug 17, 2022 | 31.49 | 32.07 | 31.22 | 31.80 | 101,339 | -0.09(-0.28%) |
Aug 16, 2022 | 31.62 | 32.17 | 30.77 | 31.89 | 119,407 | +0.26(+0.83%) |
Aug 15, 2022 | 31.66 | 31.96 | 30.84 | 31.63 | 156,658 | -0.54(-1.67%) |
Aug 12, 2022 | 32.22 | 32.55 | 31.68 | 32.17 | 145,152 | +0.18(+0.55%) |
Aug 11, 2022 | 32.00 | 32.53 | 31.34 | 31.99 | 182,388 | +0.31(+0.97%) |
Aug 10, 2022 | 31.54 | 32.35 | 31.22 | 31.68 | 252,641 | +0.94(+3.05%) |
Aug 09, 2022 | 30.50 | 31.04 | 29.85 | 30.75 | 256,347 | +0.44(+1.46%) |
Aug 08, 2022 | 30.15 | 30.38 | 29.50 | 30.31 | 157,538 | +0.70(+2.37%) |
Aug 05, 2022 | 29.70 | 29.70 | 27.85 | 29.60 | 207,367 | -0.58(-1.91%) |
Aug 04, 2022 | 29.21 | 30.45 | 28.86 | 30.18 | 266,285 | +0.97(+3.33%) |
Aug 03, 2022 | 28.46 | 29.74 | 28.22 | 29.21 | 258,437 | +1.06(+3.78%) |
Aug 02, 2022 | 27.57 | 28.78 | 26.76 | 28.14 | 149,637 | +0.58(+2.09%) |
Aug 01, 2022 | 27.13 | 27.82 | 26.76 | 27.57 | 109,089 | +0.26(+0.96%) |
Jul 29, 2022 | 27.33 | 27.68 | 26.55 | 27.30 | 106,664 | +0.14(+0.53%) |
Jul 28, 2022 | 27.51 | 28.06 | 26.77 | 27.16 | 102,446 | -0.35(-1.28%) |
Jul 27, 2022 | 26.07 | 27.51 | 25.60 | 27.51 | 139,742 | +1.69(+6.56%) |
Jul 26, 2022 | 25.81 | 26.20 | 25.36 | 25.82 | 110,120 | -0.14(-0.52%) |
Jul 25, 2022 | 25.67 | 26.30 | 25.16 | 25.95 | 88,069 | +0.49(+1.91%) |
Jul 22, 2022 | 26.59 | 26.69 | 25.14 | 25.47 | 160,095 | -1.14(-4.27%) |
Jul 21, 2022 | 27.06 | 27.12 | 26.19 | 26.60 | 158,365 | -0.60(-2.22%) |
Jul 20, 2022 | 27.69 | 27.69 | 26.07 | 27.21 | 199,926 | -0.41(-1.47%) |
Jul 19, 2022 | 26.63 | 27.96 | 25.90 | 27.61 | 216,770 | +1.21(+4.57%) |
Jul 18, 2022 | 26.42 | 27.07 | 26.26 | 26.40 | 143,247 | +0.55(+2.13%) |
Jul 15, 2022 | 25.74 | 25.91 | 24.98 | 25.85 | 121,871 | +0.68(+2.68%) |
Jul 14, 2022 | 25.15 | 25.27 | 24.12 | 25.18 | 138,815 | -0.18(-0.71%) |
Jul 13, 2022 | 24.58 | 25.73 | 24.42 | 25.36 | 155,908 | +0.18(+0.72%) |
Jul 12, 2022 | 25.59 | 26.13 | 25.01 | 25.18 | 114,138 | -0.63(-2.44%) |
Jul 11, 2022 | 24.44 | 25.98 | 24.44 | 25.81 | 228,939 | +0.59(+2.36%) |
Jul 08, 2022 | 25.64 | 26.14 | 25.02 | 25.21 | 192,640 | -0.43(-1.69%) |
Jul 07, 2022 | 24.78 | 25.90 | 24.39 | 25.65 | 557,185 | +1.14(+4.67%) |
Jul 06, 2022 | 24.75 | 25.03 | 23.26 | 24.50 | 598,861 | -0.45(-1.81%) |
Jul 05, 2022 | 29.04 | 29.04 | 24.68 | 24.95 | 464,775 | -4.15(-14.27%) |