Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.57 | 27.86 | 26.51 | 26.64 | 48,462 | -1.07(-3.87%) |
Sep 29, 2022 | 27.88 | 27.88 | 27.37 | 27.72 | 14,069 | -0.28(-0.99%) |
Sep 28, 2022 | 28.04 | 28.37 | 27.64 | 27.99 | 31,297 | +0.09(+0.33%) |
Sep 27, 2022 | 28.53 | 28.57 | 27.74 | 27.90 | 13,195 | -0.50(-1.76%) |
Sep 26, 2022 | 28.52 | 28.82 | 28.21 | 28.40 | 32,454 | -0.21(-0.74%) |
Sep 23, 2022 | 28.64 | 28.74 | 28.32 | 28.61 | 16,144 | -0.26(-0.90%) |
Sep 22, 2022 | 29.29 | 29.29 | 28.68 | 28.87 | 14,573 | -0.49(-1.67%) |
Sep 21, 2022 | 29.38 | 30.13 | 29.09 | 29.36 | 20,925 | +0.01(+0.03%) |
Sep 20, 2022 | 29.12 | 29.55 | 28.81 | 29.35 | 17,054 | -0.29(-0.97%) |
Sep 19, 2022 | 29.66 | 29.93 | 28.81 | 29.64 | 23,013 | -0.54(-1.78%) |
Sep 16, 2022 | 29.40 | 30.39 | 28.45 | 30.17 | 71,994 | +0.91(+3.09%) |
Sep 15, 2022 | 29.45 | 30.52 | 29.00 | 29.27 | 41,838 | -0.07(-0.24%) |
Sep 14, 2022 | 29.11 | 29.35 | 28.75 | 29.34 | 28,354 | +0.40(+1.40%) |
Sep 13, 2022 | 28.97 | 29.40 | 28.68 | 28.94 | 20,017 | -0.13(-0.43%) |
Sep 12, 2022 | 29.39 | 29.57 | 29.04 | 29.06 | 15,882 | -0.22(-0.74%) |
Sep 09, 2022 | 29.39 | 29.39 | 28.70 | 29.28 | 15,754 | +0.20(+0.68%) |
Sep 08, 2022 | 28.92 | 29.16 | 28.28 | 29.08 | 9,453 | -0.13(-0.46%) |
Sep 07, 2022 | 29.07 | 29.78 | 28.69 | 29.21 | 27,313 | +0.72(+2.52%) |
Sep 06, 2022 | 29.12 | 29.12 | 28.06 | 28.50 | 17,443 | +0.26(+0.92%) |
Sep 02, 2022 | 28.96 | 28.96 | 28.09 | 28.24 | 15,762 | -0.70(-2.42%) |
Sep 01, 2022 | 28.71 | 28.94 | 28.44 | 28.94 | 11,129 | +0.12(+0.40%) |
Aug 31, 2022 | 28.73 | 29.04 | 28.34 | 28.82 | 28,441 | -0.03(-0.09%) |
Aug 30, 2022 | 29.17 | 29.17 | 28.70 | 28.85 | 10,219 | -0.35(-1.19%) |
Aug 29, 2022 | 29.68 | 29.68 | 28.99 | 29.19 | 14,790 | -0.31(-1.06%) |
Aug 26, 2022 | 29.49 | 29.91 | 29.40 | 29.51 | 11,312 | -0.62(-2.07%) |
Aug 25, 2022 | 31.66 | 31.66 | 29.41 | 30.13 | 11,029 | +0.31(+1.04%) |
Aug 24, 2022 | 29.83 | 30.10 | 29.69 | 29.82 | 8,168 | -0.17(-0.56%) |
Aug 23, 2022 | 30.85 | 30.97 | 29.97 | 29.99 | 13,018 | -0.47(-1.55%) |
Aug 22, 2022 | 30.67 | 31.03 | 30.28 | 30.46 | 27,015 | -0.36(-1.18%) |
Aug 19, 2022 | 31.47 | 31.47 | 30.50 | 30.82 | 27,480 | -0.97(-3.05%) |
Aug 18, 2022 | 31.02 | 31.79 | 31.02 | 31.79 | 9,885 | +0.32(+1.02%) |
Aug 17, 2022 | 31.78 | 32.00 | 31.28 | 31.47 | 9,991 | -0.29(-0.92%) |
Aug 16, 2022 | 31.82 | 32.01 | 31.69 | 31.77 | 12,227 | +0.10(+0.31%) |
Aug 15, 2022 | 31.25 | 31.67 | 30.91 | 31.67 | 16,405 | +0.32(+1.02%) |
Aug 12, 2022 | 30.95 | 31.49 | 30.04 | 31.35 | 33,830 | +0.58(+1.88%) |
Aug 11, 2022 | 30.46 | 30.93 | 30.23 | 30.77 | 14,222 | +0.45(+1.47%) |
Aug 10, 2022 | 30.52 | 30.52 | 30.04 | 30.32 | 13,231 | -0.07(-0.23%) |
Aug 09, 2022 | 30.03 | 30.40 | 29.95 | 30.40 | 13,003 | +0.34(+1.13%) |
Aug 08, 2022 | 30.36 | 30.54 | 29.53 | 30.06 | 19,021 | +0.06(+0.21%) |
Aug 05, 2022 | 29.72 | 30.34 | 29.72 | 30.00 | 13,011 | +0.11(+0.36%) |
Aug 04, 2022 | 30.02 | 30.57 | 29.53 | 29.89 | 16,631 | -0.40(-1.32%) |
Aug 03, 2022 | 29.58 | 30.57 | 29.42 | 30.29 | 48,896 | +0.57(+1.92%) |
Aug 02, 2022 | 30.07 | 30.08 | 29.64 | 29.72 | 8,476 | -0.37(-1.24%) |
Aug 01, 2022 | 29.91 | 30.28 | 29.89 | 30.09 | 15,546 | +0.23(+0.77%) |
Jul 29, 2022 | 30.00 | 30.08 | 29.78 | 29.86 | 16,161 | +0.04(+0.15%) |
Jul 28, 2022 | 29.90 | 29.99 | 29.51 | 29.82 | 13,530 | -0.01(-0.03%) |
Jul 27, 2022 | 29.62 | 30.04 | 29.28 | 29.83 | 24,257 | +0.27(+0.90%) |
Jul 26, 2022 | 29.27 | 29.67 | 29.06 | 29.56 | 14,428 | +0.38(+1.31%) |
Jul 25, 2022 | 28.69 | 29.34 | 28.62 | 29.18 | 22,763 | +0.63(+2.21%) |
Jul 22, 2022 | 28.73 | 29.14 | 28.36 | 28.54 | 20,364 | -0.51(-1.75%) |
Jul 21, 2022 | 28.91 | 29.11 | 28.67 | 29.05 | 17,082 | +0.09(+0.31%) |
Jul 20, 2022 | 28.68 | 29.36 | 28.36 | 28.96 | 30,522 | -0.04(-0.12%) |
Jul 19, 2022 | 28.60 | 29.37 | 28.25 | 29.00 | 31,391 | +0.71(+2.52%) |
Jul 18, 2022 | 28.81 | 29.37 | 28.12 | 28.29 | 18,923 | -0.54(-1.88%) |
Jul 15, 2022 | 27.82 | 28.86 | 27.37 | 28.83 | 59,484 | +1.44(+5.26%) |
Jul 14, 2022 | 27.59 | 27.59 | 27.16 | 27.39 | 10,070 | -0.52(-1.85%) |
Jul 13, 2022 | 27.95 | 28.05 | 27.68 | 27.90 | 10,065 | -0.31(-1.10%) |
Jul 12, 2022 | 28.17 | 28.26 | 28.09 | 28.21 | 13,250 | +0.20(+0.73%) |
Jul 11, 2022 | 28.20 | 28.20 | 27.87 | 28.01 | 10,726 | -0.14(-0.51%) |
Jul 08, 2022 | 28.30 | 28.30 | 27.94 | 28.15 | 25,205 | -0.01(-0.03%) |
Jul 07, 2022 | 28.19 | 28.60 | 28.09 | 28.16 | 13,606 | -0.20(-0.72%) |
Jul 06, 2022 | 28.57 | 29.36 | 28.22 | 28.37 | 17,878 | -0.20(-0.72%) |
Jul 05, 2022 | 28.46 | 28.62 | 27.94 | 28.57 | 22,449 | -0.19(-0.65%) |