Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.79 | 27.87 | 26.79 | 27.38 | 76,882 | +0.59(+2.20%) |
Sep 29, 2022 | 27.75 | 27.78 | 26.25 | 26.79 | 74,264 | -1.32(-4.70%) |
Sep 28, 2022 | 28.20 | 28.43 | 28.07 | 28.11 | 48,770 | +0.05(+0.18%) |
Sep 27, 2022 | 28.07 | 28.41 | 27.67 | 28.06 | 50,758 | +0.16(+0.57%) |
Sep 26, 2022 | 28.53 | 28.81 | 27.74 | 27.90 | 64,775 | -0.89(-3.09%) |
Sep 23, 2022 | 29.39 | 29.80 | 28.45 | 28.79 | 58,715 | -1.00(-3.36%) |
Sep 22, 2022 | 30.77 | 30.90 | 29.74 | 29.79 | 78,873 | -1.28(-4.12%) |
Sep 21, 2022 | 31.11 | 31.71 | 31.02 | 31.07 | 42,399 | -0.04(-0.13%) |
Sep 20, 2022 | 30.84 | 31.38 | 30.70 | 31.11 | 57,028 | +0.30(+0.97%) |
Sep 19, 2022 | 31.20 | 31.72 | 30.36 | 30.81 | 91,578 | -0.74(-2.35%) |
Sep 16, 2022 | 31.55 | 31.72 | 31.20 | 31.55 | 118,000 | -0.14(-0.44%) |
Sep 15, 2022 | 31.63 | 31.98 | 31.35 | 31.69 | 56,150 | +0.04(+0.13%) |
Sep 14, 2022 | 31.47 | 31.85 | 31.38 | 31.65 | 65,488 | +0.10(+0.32%) |
Sep 13, 2022 | 31.20 | 32.09 | 31.00 | 31.55 | 109,583 | -0.08(-0.25%) |
Sep 12, 2022 | 31.80 | 32.26 | 31.47 | 31.63 | 35,236 | +0.08(+0.25%) |
Sep 09, 2022 | 31.64 | 32.30 | 31.44 | 31.55 | 134,710 | +0.00(+0.00%) |
Sep 08, 2022 | 31.61 | 32.44 | 31.47 | 31.55 | 71,721 | -0.34(-1.07%) |
Sep 07, 2022 | 31.35 | 32.15 | 31.35 | 31.89 | 49,616 | +0.34(+1.08%) |
Sep 06, 2022 | 31.58 | 31.79 | 31.41 | 31.55 | 67,066 | -0.10(-0.32%) |
Sep 02, 2022 | 32.18 | 32.39 | 31.40 | 31.65 | 48,843 | -0.45(-1.40%) |
Sep 01, 2022 | 31.58 | 33.06 | 31.58 | 32.10 | 78,991 | +0.80(+2.56%) |
Aug 31, 2022 | 32.25 | 32.28 | 31.24 | 31.30 | 68,205 | -0.77(-2.40%) |
Aug 30, 2022 | 32.19 | 32.45 | 31.85 | 32.07 | 74,265 | -0.10(-0.31%) |
Aug 29, 2022 | 32.25 | 32.57 | 31.80 | 32.17 | 45,198 | -0.43(-1.32%) |
Aug 26, 2022 | 32.99 | 32.99 | 31.98 | 32.60 | 70,243 | -0.40(-1.21%) |
Aug 25, 2022 | 33.09 | 33.58 | 32.61 | 33.00 | 86,410 | +0.28(+0.86%) |
Aug 24, 2022 | 33.00 | 33.12 | 30.49 | 32.72 | 137,762 | +0.35(+1.08%) |
Aug 23, 2022 | 32.14 | 32.91 | 32.09 | 32.37 | 70,745 | +0.08(+0.25%) |
Aug 22, 2022 | 32.67 | 33.02 | 32.16 | 32.29 | 45,920 | -0.89(-2.68%) |
Aug 19, 2022 | 33.60 | 33.60 | 32.64 | 33.18 | 58,113 | -0.69(-2.04%) |
Aug 18, 2022 | 33.10 | 33.93 | 33.03 | 33.87 | 37,051 | +0.57(+1.71%) |
Aug 17, 2022 | 33.48 | 34.04 | 33.15 | 33.30 | 53,057 | -0.28(-0.83%) |
Aug 16, 2022 | 33.56 | 34.16 | 33.12 | 33.58 | 87,460 | +0.03(+0.09%) |
Aug 15, 2022 | 33.50 | 33.95 | 33.20 | 33.55 | 72,803 | +0.05(+0.15%) |
Aug 12, 2022 | 32.00 | 33.58 | 32.00 | 33.50 | 178,340 | +1.47(+4.59%) |
Aug 11, 2022 | 32.69 | 32.78 | 31.87 | 32.03 | 66,916 | -0.47(-1.45%) |
Aug 10, 2022 | 31.95 | 32.95 | 31.76 | 32.50 | 53,964 | +1.00(+3.17%) |
Aug 09, 2022 | 31.35 | 31.79 | 30.65 | 31.50 | 60,710 | -0.05(-0.16%) |
Aug 08, 2022 | 31.71 | 31.94 | 31.00 | 31.55 | 89,393 | -0.15(-0.47%) |
Aug 05, 2022 | 31.28 | 31.91 | 31.14 | 31.70 | 45,239 | -0.04(-0.13%) |
Aug 04, 2022 | 31.45 | 31.94 | 31.07 | 31.74 | 44,313 | +0.41(+1.31%) |
Aug 03, 2022 | 30.28 | 31.48 | 29.91 | 31.33 | 50,151 | +1.38(+4.61%) |
Aug 02, 2022 | 29.36 | 30.32 | 29.36 | 29.95 | 37,235 | +0.32(+1.08%) |
Aug 01, 2022 | 29.18 | 30.13 | 29.00 | 29.63 | 71,437 | +0.25(+0.85%) |
Jul 29, 2022 | 29.48 | 29.98 | 28.36 | 29.38 | 39,696 | +0.09(+0.31%) |
Jul 28, 2022 | 29.02 | 30.00 | 28.57 | 29.29 | 161,547 | +0.18(+0.62%) |
Jul 27, 2022 | 28.69 | 29.45 | 28.69 | 29.11 | 39,854 | +0.46(+1.61%) |
Jul 26, 2022 | 27.63 | 28.83 | 27.31 | 28.65 | 65,541 | +1.05(+3.80%) |
Jul 25, 2022 | 27.97 | 27.97 | 27.11 | 27.60 | 67,764 | -0.33(-1.18%) |
Jul 22, 2022 | 28.18 | 28.28 | 27.42 | 27.93 | 46,705 | -0.43(-1.52%) |
Jul 21, 2022 | 28.17 | 28.42 | 27.90 | 28.36 | 65,621 | +0.25(+0.89%) |
Jul 20, 2022 | 27.08 | 28.25 | 27.08 | 28.11 | 129,072 | +1.01(+3.73%) |
Jul 19, 2022 | 27.05 | 27.47 | 26.96 | 27.10 | 77,453 | +0.31(+1.16%) |
Jul 18, 2022 | 26.58 | 27.63 | 26.58 | 26.79 | 120,700 | +0.71(+2.72%) |
Jul 15, 2022 | 26.16 | 26.31 | 25.82 | 26.08 | 60,698 | +0.37(+1.44%) |
Jul 14, 2022 | 25.76 | 25.85 | 25.00 | 25.71 | 59,417 | -0.23(-0.89%) |
Jul 13, 2022 | 25.43 | 26.75 | 25.16 | 25.94 | 69,821 | +0.07(+0.27%) |
Jul 12, 2022 | 25.52 | 26.23 | 25.52 | 25.87 | 115,907 | +0.42(+1.65%) |
Jul 11, 2022 | 25.81 | 26.15 | 23.88 | 25.45 | 127,958 | -0.68(-2.60%) |
Jul 08, 2022 | 26.65 | 26.80 | 25.95 | 26.13 | 45,427 | -0.60(-2.24%) |
Jul 07, 2022 | 26.56 | 27.00 | 26.19 | 26.73 | 104,874 | +0.31(+1.17%) |
Jul 06, 2022 | 25.38 | 26.66 | 25.23 | 26.42 | 202,783 | +1.43(+5.72%) |
Jul 05, 2022 | 24.52 | 25.01 | 24.02 | 24.99 | 55,425 | -0.10(-0.40%) |