Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.59 | 27.91 | 27.09 | 27.14 | 154,638 | -0.47(-1.71%) |
Sep 29, 2022 | 27.84 | 27.84 | 27.38 | 27.61 | 80,956 | -0.53(-1.88%) |
Sep 28, 2022 | 28.07 | 28.40 | 27.74 | 28.14 | 78,378 | +0.19(+0.66%) |
Sep 27, 2022 | 28.66 | 28.80 | 27.83 | 27.95 | 67,957 | -0.62(-2.17%) |
Sep 26, 2022 | 28.39 | 28.83 | 28.39 | 28.57 | 81,788 | -0.06(-0.23%) |
Sep 23, 2022 | 28.78 | 28.81 | 28.32 | 28.64 | 75,132 | -0.39(-1.34%) |
Sep 22, 2022 | 29.63 | 29.72 | 28.84 | 29.03 | 83,471 | -0.40(-1.35%) |
Sep 21, 2022 | 29.87 | 29.99 | 29.36 | 29.43 | 74,162 | -0.20(-0.69%) |
Sep 20, 2022 | 29.20 | 29.63 | 29.20 | 29.63 | 81,211 | +0.26(+0.88%) |
Sep 19, 2022 | 28.69 | 29.39 | 28.69 | 29.37 | 98,033 | +0.56(+1.93%) |
Sep 16, 2022 | 28.92 | 28.93 | 28.47 | 28.82 | 503,396 | -0.25(-0.86%) |
Sep 15, 2022 | 28.46 | 29.30 | 28.46 | 29.07 | 115,388 | +0.53(+1.85%) |
Sep 14, 2022 | 28.63 | 28.78 | 28.34 | 28.54 | 93,065 | -0.05(-0.16%) |
Sep 13, 2022 | 28.82 | 29.06 | 28.44 | 28.58 | 132,086 | -0.70(-2.37%) |
Sep 12, 2022 | 29.10 | 29.39 | 28.93 | 29.28 | 100,417 | +0.17(+0.57%) |
Sep 09, 2022 | 28.78 | 29.14 | 28.72 | 29.11 | 88,328 | +0.48(+1.68%) |
Sep 08, 2022 | 28.18 | 28.66 | 27.72 | 28.63 | 83,777 | +0.57(+2.01%) |
Sep 07, 2022 | 27.74 | 28.28 | 27.69 | 28.06 | 122,334 | +0.12(+0.43%) |
Sep 06, 2022 | 28.78 | 28.78 | 27.44 | 27.94 | 159,289 | -0.70(-2.46%) |
Sep 02, 2022 | 29.12 | 29.58 | 28.53 | 28.65 | 86,492 | -0.17(-0.58%) |
Sep 01, 2022 | 28.74 | 28.91 | 28.57 | 28.82 | 107,125 | -0.16(-0.54%) |
Aug 31, 2022 | 29.42 | 29.89 | 28.87 | 28.97 | 128,282 | -0.33(-1.14%) |
Aug 30, 2022 | 29.53 | 29.53 | 28.91 | 29.31 | 105,672 | +0.02(+0.06%) |
Aug 29, 2022 | 29.94 | 30.15 | 29.30 | 29.29 | 108,477 | -0.82(-2.74%) |
Aug 26, 2022 | 31.00 | 31.05 | 30.06 | 30.11 | 73,241 | -0.69(-2.23%) |
Aug 25, 2022 | 30.48 | 30.96 | 30.41 | 30.80 | 116,326 | +0.37(+1.22%) |
Aug 24, 2022 | 30.18 | 30.57 | 29.79 | 30.43 | 287,121 | +0.12(+0.40%) |
Aug 23, 2022 | 30.46 | 30.72 | 30.30 | 30.31 | 90,424 | -0.11(-0.37%) |
Aug 22, 2022 | 31.14 | 31.14 | 30.26 | 30.42 | 111,914 | -0.96(-3.07%) |
Aug 19, 2022 | 31.73 | 31.86 | 31.07 | 31.38 | 136,177 | -0.59(-1.86%) |
Aug 18, 2022 | 32.09 | 32.09 | 31.73 | 31.98 | 89,681 | +0.12(+0.38%) |
Aug 17, 2022 | 32.46 | 32.46 | 31.81 | 31.86 | 79,074 | -0.77(-2.36%) |
Aug 16, 2022 | 32.66 | 32.87 | 32.43 | 32.62 | 136,408 | -0.02(-0.06%) |
Aug 15, 2022 | 32.19 | 32.82 | 31.90 | 32.64 | 120,565 | +0.37(+1.15%) |
Aug 12, 2022 | 32.12 | 32.31 | 31.69 | 32.27 | 113,132 | +0.44(+1.40%) |
Aug 11, 2022 | 32.15 | 32.31 | 31.73 | 31.83 | 89,830 | +0.02(+0.06%) |
Aug 10, 2022 | 31.70 | 31.93 | 31.15 | 31.81 | 99,420 | +0.53(+1.69%) |
Aug 09, 2022 | 31.21 | 31.30 | 30.93 | 31.28 | 86,508 | +0.13(+0.42%) |
Aug 08, 2022 | 31.30 | 31.54 | 30.97 | 31.15 | 75,145 | -0.03(-0.09%) |
Aug 05, 2022 | 30.72 | 31.31 | 30.38 | 31.18 | 70,804 | +0.36(+1.17%) |
Aug 04, 2022 | 31.28 | 31.46 | 30.75 | 30.82 | 87,211 | -0.35(-1.13%) |
Aug 03, 2022 | 31.43 | 31.51 | 30.92 | 31.17 | 138,522 | -0.19(-0.62%) |
Aug 02, 2022 | 31.95 | 31.96 | 31.34 | 31.36 | 119,303 | -0.58(-1.83%) |
Aug 01, 2022 | 31.59 | 32.14 | 31.23 | 31.95 | 101,958 | +0.36(+1.14%) |
Jul 29, 2022 | 30.63 | 32.10 | 30.17 | 31.59 | 187,402 | +1.43(+4.73%) |
Jul 28, 2022 | 29.75 | 30.17 | 29.54 | 30.16 | 78,556 | +0.46(+1.56%) |
Jul 27, 2022 | 29.44 | 29.77 | 29.28 | 29.70 | 117,459 | +0.34(+1.17%) |
Jul 26, 2022 | 29.10 | 29.64 | 29.10 | 29.35 | 68,838 | -0.03(-0.09%) |
Jul 25, 2022 | 28.96 | 29.39 | 28.93 | 29.38 | 96,945 | +0.68(+2.36%) |
Jul 22, 2022 | 28.71 | 28.94 | 28.43 | 28.70 | 79,375 | -0.16(-0.55%) |
Jul 21, 2022 | 28.63 | 28.86 | 28.48 | 28.86 | 66,172 | +0.06(+0.23%) |
Jul 20, 2022 | 28.25 | 28.85 | 28.18 | 28.80 | 110,776 | +0.34(+1.21%) |
Jul 19, 2022 | 28.14 | 28.70 | 27.66 | 28.45 | 135,312 | +0.82(+2.99%) |
Jul 18, 2022 | 27.94 | 28.24 | 27.52 | 27.63 | 92,674 | +0.01(+0.03%) |
Jul 15, 2022 | 27.60 | 27.93 | 27.26 | 27.62 | 148,663 | +0.60(+2.23%) |
Jul 14, 2022 | 26.95 | 27.09 | 26.30 | 27.02 | 160,359 | -0.34(-1.24%) |
Jul 13, 2022 | 27.56 | 27.72 | 27.36 | 27.36 | 76,395 | -0.44(-1.59%) |
Jul 12, 2022 | 27.76 | 28.38 | 27.61 | 27.80 | 94,205 | -0.10(-0.36%) |
Jul 11, 2022 | 27.91 | 28.11 | 27.64 | 27.90 | 78,437 | -0.09(-0.33%) |
Jul 08, 2022 | 28.11 | 28.18 | 27.78 | 27.99 | 91,282 | +0.00(+0.00%) |
Jul 07, 2022 | 27.64 | 28.32 | 27.61 | 27.99 | 123,633 | +0.14(+0.50%) |
Jul 06, 2022 | 27.87 | 28.31 | 27.75 | 27.85 | 100,055 | -0.28(-0.98%) |
Jul 05, 2022 | 27.09 | 28.14 | 26.74 | 28.13 | 187,395 | +0.42(+1.53%) |