Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.10 | 27.10 | 26.65 | 26.65 | 2,143 | -0.33(-1.21%) |
Sep 29, 2022 | 27.29 | 27.29 | 26.87 | 26.97 | 3,339 | -0.40(-1.45%) |
Sep 28, 2022 | 26.95 | 27.52 | 26.95 | 27.37 | 12,015 | +0.49(+1.82%) |
Sep 27, 2022 | 27.31 | 27.31 | 26.77 | 26.88 | 1,169 | -0.08(-0.29%) |
Sep 26, 2022 | 27.00 | 27.26 | 26.91 | 26.96 | 5,844 | -0.21(-0.78%) |
Sep 23, 2022 | 27.49 | 27.49 | 26.98 | 27.17 | 7,969 | -0.56(-2.00%) |
Sep 22, 2022 | 27.80 | 27.85 | 27.70 | 27.73 | 3,070 | -0.29(-1.05%) |
Sep 21, 2022 | 28.58 | 28.63 | 28.02 | 28.02 | 1,974 | -0.40(-1.41%) |
Sep 20, 2022 | 28.64 | 28.64 | 28.23 | 28.42 | 3,244 | -0.34(-1.17%) |
Sep 19, 2022 | 28.31 | 28.76 | 28.31 | 28.76 | 3,324 | +0.28(+0.98%) |
Sep 16, 2022 | 28.55 | 28.55 | 28.42 | 28.48 | 2,707 | -0.35(-1.21%) |
Sep 15, 2022 | 29.10 | 29.10 | 28.83 | 28.83 | 2,338 | -0.30(-1.03%) |
Sep 14, 2022 | 29.04 | 29.13 | 29.04 | 29.13 | 972 | +0.01(+0.02%) |
Sep 13, 2022 | 29.79 | 29.79 | 29.03 | 29.12 | 13,929 | -1.20(-3.96%) |
Sep 12, 2022 | 30.33 | 30.42 | 30.28 | 30.32 | 3,004 | +0.21(+0.69%) |
Sep 09, 2022 | 29.96 | 30.13 | 29.96 | 30.11 | 4,416 | +0.47(+1.59%) |
Sep 08, 2022 | 29.60 | 29.66 | 29.34 | 29.64 | 2,128 | +0.24(+0.82%) |
Sep 07, 2022 | 28.93 | 29.40 | 28.93 | 29.40 | 4,204 | +0.54(+1.89%) |
Sep 06, 2022 | 28.95 | 28.95 | 28.75 | 28.86 | 4,339 | -0.07(-0.23%) |
Sep 02, 2022 | 29.45 | 29.60 | 28.92 | 28.92 | 16,469 | -0.32(-1.09%) |
Sep 01, 2022 | 29.10 | 29.24 | 28.90 | 29.24 | 5,156 | -0.03(-0.10%) |
Aug 31, 2022 | 29.48 | 29.48 | 29.24 | 29.27 | 1,274 | -0.16(-0.56%) |
Aug 30, 2022 | 29.77 | 29.77 | 29.34 | 29.43 | 26,632 | -0.43(-1.45%) |
Aug 29, 2022 | 29.95 | 29.95 | 29.71 | 29.87 | 5,275 | -0.15(-0.51%) |
Aug 26, 2022 | 31.13 | 31.13 | 30.02 | 30.02 | 8,198 | -1.01(-3.25%) |
Aug 25, 2022 | 30.85 | 31.03 | 30.67 | 31.03 | 1,453 | +0.41(+1.35%) |
Aug 24, 2022 | 30.56 | 30.71 | 30.56 | 30.62 | 6,295 | +0.08(+0.27%) |
Aug 23, 2022 | 30.61 | 30.68 | 30.52 | 30.53 | 5,575 | -0.08(-0.26%) |
Aug 22, 2022 | 30.82 | 30.82 | 30.60 | 30.61 | 1,646 | -0.72(-2.31%) |
Aug 19, 2022 | 31.50 | 31.50 | 31.33 | 31.34 | 5,579 | -0.30(-0.94%) |
Aug 18, 2022 | 31.63 | 31.69 | 31.53 | 31.64 | 4,776 | +0.10(+0.32%) |
Aug 17, 2022 | 31.61 | 31.63 | 31.48 | 31.53 | 5,168 | -0.26(-0.80%) |
Aug 16, 2022 | 31.67 | 31.88 | 31.60 | 31.79 | 2,693 | +0.10(+0.32%) |
Aug 15, 2022 | 31.48 | 31.70 | 31.48 | 31.69 | 6,237 | +0.15(+0.49%) |
Aug 12, 2022 | 31.30 | 31.54 | 31.21 | 31.54 | 8,060 | +0.50(+1.61%) |
Aug 11, 2022 | 31.32 | 31.36 | 31.03 | 31.03 | 4,356 | -0.00(-0.01%) |
Aug 10, 2022 | 30.87 | 31.04 | 30.87 | 31.04 | 3,862 | +0.62(+2.03%) |
Aug 09, 2022 | 30.44 | 30.45 | 30.42 | 30.42 | 5,053 | -0.16(-0.53%) |
Aug 08, 2022 | 30.83 | 30.83 | 30.58 | 30.58 | 1,260 | -0.05(-0.16%) |
Aug 05, 2022 | 30.53 | 30.63 | 30.50 | 30.63 | 1,617 | -0.06(-0.19%) |
Aug 04, 2022 | 30.78 | 30.78 | 30.65 | 30.69 | 1,598 | -0.02(-0.06%) |
Aug 03, 2022 | 30.33 | 30.71 | 30.33 | 30.71 | 2,388 | +0.42(+1.39%) |
Aug 02, 2022 | 30.31 | 30.57 | 30.28 | 30.29 | 2,567 | -0.18(-0.58%) |
Aug 01, 2022 | 30.27 | 30.47 | 30.27 | 30.47 | 546 | -0.04(-0.15%) |
Jul 29, 2022 | 30.32 | 30.51 | 30.32 | 30.51 | 430 | +0.24(+0.79%) |
Jul 28, 2022 | 29.73 | 30.27 | 29.73 | 30.27 | 1,021 | +0.43(+1.46%) |
Jul 27, 2022 | 29.43 | 29.84 | 29.43 | 29.84 | 935 | +0.66(+2.27%) |
Jul 26, 2022 | 29.08 | 29.25 | 29.08 | 29.18 | 2,006 | -0.28(-0.95%) |
Jul 25, 2022 | 29.50 | 29.50 | 29.43 | 29.46 | 3,103 | +0.10(+0.34%) |
Jul 22, 2022 | 29.65 | 29.65 | 29.35 | 29.35 | 945 | -0.25(-0.84%) |
Jul 21, 2022 | 29.33 | 29.60 | 29.33 | 29.60 | 2,079 | +0.30(+1.01%) |
Jul 20, 2022 | 29.26 | 29.34 | 29.12 | 29.31 | 2,607 | +0.11(+0.37%) |
Jul 19, 2022 | 28.83 | 29.37 | 28.83 | 29.20 | 14,968 | +0.82(+2.88%) |
Jul 18, 2022 | 28.73 | 28.77 | 28.38 | 28.38 | 3,328 | -0.16(-0.57%) |
Jul 15, 2022 | 28.51 | 28.55 | 28.46 | 28.55 | 2,726 | +0.44(+1.55%) |
Jul 14, 2022 | 27.64 | 28.11 | 27.64 | 28.11 | 4,252 | -0.06(-0.23%) |
Jul 13, 2022 | 27.97 | 28.25 | 27.97 | 28.17 | 366 | -0.08(-0.27%) |
Jul 12, 2022 | 28.34 | 28.60 | 28.25 | 28.25 | 1,471 | -0.27(-0.95%) |
Jul 11, 2022 | 28.56 | 28.64 | 28.52 | 28.52 | 2,446 | -0.34(-1.17%) |
Jul 08, 2022 | 28.91 | 28.96 | 28.83 | 28.86 | 1,923 | +0.02(+0.06%) |
Jul 07, 2022 | 28.67 | 28.84 | 28.67 | 28.84 | 804 | +0.37(+1.31%) |
Jul 06, 2022 | 28.34 | 28.64 | 28.31 | 28.47 | 3,973 | +0.10(+0.36%) |
Jul 05, 2022 | 28.07 | 28.37 | 27.80 | 28.37 | 2,863 | -0.05(-0.18%) |