Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.00 | 24.90 | 23.94 | 24.70 | 350,398 | +0.95(+3.98%) |
Sep 29, 2022 | 24.88 | 24.88 | 23.42 | 23.76 | 335,076 | -1.35(-5.38%) |
Sep 28, 2022 | 24.69 | 25.32 | 24.38 | 25.11 | 396,074 | +0.65(+2.67%) |
Sep 27, 2022 | 24.85 | 24.90 | 24.23 | 24.45 | 269,754 | -0.23(-0.93%) |
Sep 26, 2022 | 25.32 | 25.32 | 24.35 | 24.68 | 401,551 | -0.78(-3.07%) |
Sep 23, 2022 | 25.87 | 25.91 | 25.26 | 25.47 | 303,958 | -0.60(-2.29%) |
Sep 22, 2022 | 26.50 | 26.50 | 25.73 | 26.06 | 227,652 | -0.49(-1.83%) |
Sep 21, 2022 | 26.72 | 27.11 | 26.52 | 26.55 | 263,712 | -0.08(-0.31%) |
Sep 20, 2022 | 26.86 | 26.86 | 26.32 | 26.63 | 258,415 | -0.38(-1.41%) |
Sep 19, 2022 | 27.01 | 27.17 | 26.79 | 27.01 | 313,631 | -0.18(-0.67%) |
Sep 16, 2022 | 26.99 | 27.33 | 26.79 | 27.19 | 857,185 | +0.14(+0.50%) |
Sep 15, 2022 | 26.67 | 27.17 | 26.62 | 27.06 | 224,540 | +0.46(+1.74%) |
Sep 14, 2022 | 26.89 | 26.89 | 26.44 | 26.60 | 199,444 | -0.22(-0.81%) |
Sep 13, 2022 | 27.26 | 27.40 | 26.66 | 26.81 | 250,944 | -0.74(-2.70%) |
Sep 12, 2022 | 27.56 | 27.72 | 27.47 | 27.56 | 198,914 | +0.17(+0.63%) |
Sep 09, 2022 | 27.27 | 27.57 | 27.03 | 27.38 | 221,463 | +0.22(+0.80%) |
Sep 08, 2022 | 27.17 | 27.37 | 26.99 | 27.17 | 292,292 | -0.17(-0.63%) |
Sep 07, 2022 | 27.69 | 27.69 | 27.32 | 27.34 | 263,112 | -0.29(-1.05%) |
Sep 06, 2022 | 27.26 | 27.66 | 27.12 | 27.63 | 294,314 | +0.54(+2.01%) |
Sep 02, 2022 | 27.40 | 27.63 | 26.94 | 27.08 | 153,794 | -0.14(-0.53%) |
Sep 01, 2022 | 27.23 | 27.41 | 27.04 | 27.23 | 251,585 | -0.02(-0.07%) |
Aug 31, 2022 | 27.66 | 27.87 | 27.20 | 27.25 | 303,543 | -0.34(-1.22%) |
Aug 30, 2022 | 27.68 | 27.86 | 27.58 | 27.58 | 342,045 | -0.05(-0.16%) |
Aug 29, 2022 | 27.27 | 27.83 | 27.14 | 27.63 | 225,741 | +0.16(+0.59%) |
Aug 26, 2022 | 27.76 | 27.80 | 27.40 | 27.47 | 320,493 | -0.16(-0.59%) |
Aug 25, 2022 | 27.49 | 27.74 | 27.44 | 27.63 | 186,964 | +0.24(+0.86%) |
Aug 24, 2022 | 27.56 | 27.66 | 27.27 | 27.39 | 216,718 | +0.22(+0.80%) |
Aug 23, 2022 | 27.02 | 27.20 | 26.81 | 27.18 | 464,649 | +0.09(+0.33%) |
Aug 22, 2022 | 26.90 | 27.08 | 26.74 | 27.08 | 158,510 | +0.07(+0.27%) |
Aug 19, 2022 | 27.07 | 27.10 | 26.75 | 27.01 | 205,806 | -0.12(-0.43%) |
Aug 18, 2022 | 27.28 | 27.38 | 26.99 | 27.13 | 95,476 | -0.15(-0.56%) |
Aug 17, 2022 | 27.31 | 27.39 | 27.02 | 27.28 | 159,401 | -0.19(-0.69%) |
Aug 16, 2022 | 27.42 | 27.58 | 27.40 | 27.47 | 136,698 | -0.04(-0.13%) |
Aug 15, 2022 | 27.46 | 27.51 | 27.20 | 27.51 | 136,775 | +0.06(+0.23%) |
Aug 12, 2022 | 27.12 | 27.48 | 27.09 | 27.45 | 164,074 | +0.51(+1.88%) |
Aug 11, 2022 | 26.89 | 27.08 | 26.70 | 26.94 | 130,212 | +0.26(+0.98%) |
Aug 10, 2022 | 26.78 | 26.88 | 26.62 | 26.68 | 239,950 | +0.08(+0.31%) |
Aug 09, 2022 | 26.29 | 26.60 | 26.14 | 26.60 | 336,929 | +0.32(+1.21%) |
Aug 08, 2022 | 26.04 | 26.45 | 26.04 | 26.28 | 143,004 | +0.36(+1.40%) |
Aug 05, 2022 | 25.88 | 25.95 | 25.60 | 25.92 | 166,431 | +0.01(+0.03%) |
Aug 04, 2022 | 26.21 | 26.22 | 25.78 | 25.91 | 254,183 | -0.33(-1.24%) |
Aug 03, 2022 | 26.60 | 26.69 | 26.22 | 26.23 | 177,376 | -0.29(-1.09%) |
Aug 02, 2022 | 26.80 | 26.80 | 26.51 | 26.52 | 241,354 | -0.15(-0.58%) |
Aug 01, 2022 | 26.47 | 26.81 | 26.33 | 26.68 | 223,690 | +0.10(+0.37%) |
Jul 29, 2022 | 26.02 | 26.80 | 25.95 | 26.58 | 318,430 | +0.53(+2.05%) |
Jul 28, 2022 | 25.23 | 26.24 | 25.15 | 26.04 | 251,654 | +0.94(+3.75%) |
Jul 27, 2022 | 25.22 | 25.22 | 24.91 | 25.10 | 142,448 | -0.01(-0.04%) |
Jul 26, 2022 | 25.16 | 25.23 | 24.99 | 25.11 | 230,090 | -0.01(-0.04%) |
Jul 25, 2022 | 25.13 | 25.35 | 24.97 | 25.12 | 306,605 | +0.24(+0.95%) |
Jul 22, 2022 | 24.94 | 24.94 | 24.63 | 24.88 | 155,962 | +0.17(+0.70%) |
Jul 21, 2022 | 24.77 | 24.77 | 24.40 | 24.71 | 108,176 | +0.01(+0.04%) |
Jul 20, 2022 | 24.66 | 24.87 | 24.37 | 24.70 | 177,134 | +0.08(+0.33%) |
Jul 19, 2022 | 24.60 | 24.73 | 24.34 | 24.62 | 183,725 | +0.21(+0.85%) |
Jul 18, 2022 | 24.66 | 24.85 | 24.29 | 24.41 | 145,694 | -0.13(-0.52%) |
Jul 15, 2022 | 24.57 | 24.68 | 24.16 | 24.54 | 167,943 | +0.51(+2.11%) |
Jul 14, 2022 | 23.71 | 24.09 | 23.67 | 24.03 | 89,823 | +0.02(+0.08%) |
Jul 13, 2022 | 24.04 | 24.20 | 23.71 | 24.01 | 110,507 | -0.20(-0.82%) |
Jul 12, 2022 | 24.37 | 24.67 | 23.98 | 24.21 | 165,272 | -0.13(-0.52%) |
Jul 11, 2022 | 24.32 | 24.44 | 24.10 | 24.34 | 155,336 | -0.01(-0.04%) |
Jul 08, 2022 | 24.44 | 24.44 | 24.11 | 24.35 | 181,656 | -0.05(-0.22%) |
Jul 07, 2022 | 24.81 | 24.87 | 24.33 | 24.40 | 140,485 | -0.19(-0.77%) |
Jul 06, 2022 | 24.52 | 24.69 | 24.28 | 24.59 | 163,736 | +0.00(+0.00%) |
Jul 05, 2022 | 24.32 | 24.59 | 24.06 | 24.59 | 217,820 | +0.01(+0.04%) |