Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.65 | 25.50 | 24.45 | 24.80 | 181,471 | +0.25(+1.01%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.33 | 24.55 | 198,476 | -0.90(-3.54%) |
Sep 28, 2022 | 24.78 | 25.67 | 24.51 | 25.45 | 179,061 | +0.87(+3.54%) |
Sep 27, 2022 | 25.13 | 27.11 | 24.55 | 24.58 | 176,500 | -0.42(-1.66%) |
Sep 26, 2022 | 25.23 | 25.71 | 24.62 | 25.00 | 178,740 | -0.46(-1.79%) |
Sep 23, 2022 | 25.60 | 25.60 | 25.11 | 25.45 | 154,124 | -0.44(-1.68%) |
Sep 22, 2022 | 26.12 | 26.15 | 25.64 | 25.89 | 100,779 | -0.33(-1.25%) |
Sep 21, 2022 | 26.32 | 26.66 | 26.06 | 26.22 | 173,948 | +0.00(+0.00%) |
Sep 20, 2022 | 26.47 | 26.47 | 25.30 | 26.22 | 106,664 | -0.25(-0.93%) |
Sep 19, 2022 | 25.73 | 26.54 | 25.71 | 26.46 | 84,045 | +0.53(+2.06%) |
Sep 16, 2022 | 25.44 | 26.00 | 24.82 | 25.93 | 321,815 | +0.25(+0.96%) |
Sep 15, 2022 | 25.84 | 26.03 | 25.56 | 25.68 | 95,957 | -0.22(-0.84%) |
Sep 14, 2022 | 26.31 | 26.56 | 25.58 | 25.90 | 89,337 | -0.46(-1.73%) |
Sep 13, 2022 | 27.15 | 27.28 | 26.24 | 26.35 | 80,290 | -0.96(-3.51%) |
Sep 12, 2022 | 27.25 | 27.43 | 26.95 | 27.31 | 48,639 | +0.30(+1.10%) |
Sep 09, 2022 | 26.59 | 27.02 | 26.49 | 27.02 | 76,648 | +0.67(+2.55%) |
Sep 08, 2022 | 26.39 | 26.53 | 26.10 | 26.34 | 71,608 | -0.34(-1.26%) |
Sep 07, 2022 | 26.17 | 26.80 | 26.07 | 26.68 | 79,097 | +0.52(+2.00%) |
Sep 06, 2022 | 26.65 | 26.65 | 26.00 | 26.16 | 56,905 | -0.37(-1.38%) |
Sep 02, 2022 | 26.70 | 27.09 | 26.31 | 26.52 | 67,290 | -0.07(-0.26%) |
Sep 01, 2022 | 26.97 | 27.23 | 26.14 | 26.59 | 47,865 | -0.63(-2.33%) |
Aug 31, 2022 | 27.40 | 28.44 | 26.83 | 27.22 | 116,418 | +0.03(+0.11%) |
Aug 30, 2022 | 27.68 | 27.73 | 26.97 | 27.19 | 42,407 | -0.32(-1.15%) |
Aug 29, 2022 | 27.69 | 27.84 | 27.35 | 27.51 | 47,867 | -0.32(-1.14%) |
Aug 26, 2022 | 28.86 | 29.84 | 27.73 | 27.83 | 71,195 | -1.12(-3.86%) |
Aug 25, 2022 | 29.15 | 29.34 | 28.84 | 28.95 | 47,717 | -0.08(-0.27%) |
Aug 24, 2022 | 29.14 | 29.33 | 28.73 | 29.02 | 65,147 | -0.21(-0.71%) |
Aug 23, 2022 | 29.25 | 29.46 | 28.85 | 29.23 | 77,541 | +0.07(+0.24%) |
Aug 22, 2022 | 29.23 | 29.28 | 28.84 | 29.16 | 61,841 | -0.46(-1.57%) |
Aug 19, 2022 | 29.67 | 31.00 | 28.92 | 29.63 | 97,536 | -0.32(-1.06%) |
Aug 18, 2022 | 29.56 | 29.97 | 29.32 | 29.94 | 60,984 | +0.29(+0.97%) |
Aug 17, 2022 | 29.43 | 30.01 | 29.19 | 29.66 | 88,709 | -0.08(-0.27%) |
Aug 16, 2022 | 29.28 | 29.85 | 29.18 | 29.74 | 96,713 | +0.31(+1.04%) |
Aug 15, 2022 | 29.14 | 29.52 | 28.90 | 29.43 | 57,365 | +0.20(+0.68%) |
Aug 12, 2022 | 28.94 | 29.29 | 28.68 | 29.23 | 69,880 | +0.52(+1.83%) |
Aug 11, 2022 | 28.48 | 28.83 | 28.26 | 28.71 | 63,516 | +0.31(+1.08%) |
Aug 10, 2022 | 28.53 | 28.86 | 28.18 | 28.40 | 52,071 | +0.25(+0.88%) |
Aug 09, 2022 | 28.20 | 29.00 | 27.86 | 28.15 | 75,723 | -0.02(-0.07%) |
Aug 08, 2022 | 28.19 | 28.45 | 27.93 | 28.17 | 77,053 | -0.01(-0.04%) |
Aug 05, 2022 | 28.06 | 29.07 | 28.00 | 28.18 | 45,886 | -0.19(-0.66%) |
Aug 04, 2022 | 28.67 | 28.75 | 27.98 | 28.37 | 66,959 | -0.34(-1.17%) |
Aug 03, 2022 | 28.64 | 29.07 | 28.33 | 28.71 | 61,030 | +0.16(+0.55%) |
Aug 02, 2022 | 29.40 | 29.45 | 28.53 | 28.55 | 62,112 | -1.03(-3.47%) |
Aug 01, 2022 | 29.06 | 29.73 | 28.88 | 29.58 | 108,200 | +0.34(+1.15%) |
Jul 29, 2022 | 28.41 | 29.65 | 28.20 | 29.24 | 134,954 | +0.61(+2.14%) |
Jul 28, 2022 | 28.20 | 29.44 | 27.67 | 28.63 | 82,268 | +0.64(+2.29%) |
Jul 27, 2022 | 27.53 | 28.44 | 27.12 | 27.99 | 85,026 | +0.48(+1.76%) |
Jul 26, 2022 | 27.32 | 27.74 | 27.29 | 27.50 | 63,057 | +0.12(+0.43%) |
Jul 25, 2022 | 27.34 | 27.82 | 27.19 | 27.38 | 86,260 | +0.00(+0.00%) |
Jul 22, 2022 | 27.13 | 27.40 | 26.89 | 27.38 | 110,432 | +0.24(+0.87%) |
Jul 21, 2022 | 26.75 | 27.15 | 26.20 | 27.15 | 48,820 | +0.42(+1.59%) |
Jul 20, 2022 | 26.48 | 26.72 | 26.34 | 26.72 | 81,190 | +0.09(+0.33%) |
Jul 19, 2022 | 26.18 | 26.89 | 23.56 | 26.63 | 71,897 | +0.78(+3.02%) |
Jul 18, 2022 | 26.21 | 26.50 | 25.72 | 25.85 | 63,918 | -0.30(-1.13%) |
Jul 15, 2022 | 26.12 | 26.37 | 25.74 | 26.15 | 82,852 | +0.52(+2.04%) |
Jul 14, 2022 | 25.39 | 25.73 | 25.20 | 25.63 | 104,695 | -0.31(-1.18%) |
Jul 13, 2022 | 26.02 | 26.15 | 25.90 | 25.93 | 59,699 | -0.40(-1.50%) |
Jul 12, 2022 | 26.33 | 26.79 | 26.01 | 26.33 | 74,178 | +0.01(+0.04%) |
Jul 11, 2022 | 26.28 | 26.74 | 25.88 | 26.32 | 85,825 | -0.13(-0.49%) |
Jul 08, 2022 | 26.68 | 26.84 | 26.25 | 26.45 | 72,741 | -0.21(-0.78%) |
Jul 07, 2022 | 26.37 | 26.92 | 26.37 | 26.65 | 72,506 | +0.37(+1.39%) |
Jul 06, 2022 | 26.49 | 26.75 | 25.78 | 26.29 | 103,153 | -0.30(-1.11%) |
Jul 05, 2022 | 27.16 | 28.15 | 25.35 | 26.58 | 154,742 | -1.03(-3.72%) |