Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.38 | 25.47 | 25.28 | 25.29 | 2,667 | -0.26(-1.03%) |
Sep 29, 2022 | 25.49 | 25.56 | 25.49 | 25.56 | 201 | -0.39(-1.51%) |
Sep 28, 2022 | 25.57 | 25.95 | 25.53 | 25.95 | 3,933 | +0.11(+0.41%) |
Sep 27, 2022 | 26.00 | 26.12 | 25.84 | 25.84 | 7,094 | -0.01(-0.04%) |
Sep 26, 2022 | 25.84 | 25.85 | 25.79 | 25.85 | 1,414 | +0.01(+0.03%) |
Sep 23, 2022 | 25.83 | 25.84 | 25.76 | 25.84 | 1,956 | -0.49(-1.87%) |
Sep 22, 2022 | 26.43 | 26.43 | 26.29 | 26.34 | 1,121 | -0.13(-0.48%) |
Sep 21, 2022 | 26.82 | 26.82 | 26.46 | 26.46 | 603 | -0.51(-1.91%) |
Sep 20, 2022 | 27.13 | 27.13 | 26.98 | 26.98 | 2,592 | -0.14(-0.53%) |
Sep 19, 2022 | 27.13 | 27.13 | 27.12 | 27.12 | 349 | +0.06(+0.20%) |
Sep 16, 2022 | 27.27 | 27.27 | 27.06 | 27.07 | 913 | -0.57(-2.06%) |
Sep 15, 2022 | 27.76 | 27.81 | 27.61 | 27.64 | 8,583 | -0.34(-1.22%) |
Sep 14, 2022 | 27.99 | 28.00 | 27.95 | 27.98 | 5,511 | -0.02(-0.06%) |
Sep 13, 2022 | 28.22 | 28.22 | 28.00 | 28.00 | 841 | -0.73(-2.53%) |
Sep 12, 2022 | 28.62 | 28.72 | 28.62 | 28.72 | 141 | +0.28(+0.99%) |
Sep 09, 2022 | 28.51 | 28.51 | 28.44 | 28.44 | 330 | +0.43(+1.52%) |
Sep 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 45 | -0.25(-0.90%) |
Sep 07, 2022 | 27.94 | 28.27 | 27.94 | 28.27 | 234 | +0.33(+1.17%) |
Sep 06, 2022 | 28.12 | 28.13 | 27.94 | 27.94 | 3,378 | -0.31(-1.10%) |
Sep 02, 2022 | 28.39 | 28.43 | 28.25 | 28.25 | 3,594 | -0.34(-1.20%) |
Sep 01, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 14 | -0.19(-0.65%) |
Aug 31, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 16 | +0.26(+0.90%) |
Aug 30, 2022 | 28.54 | 28.57 | 28.48 | 28.53 | 2,117 | -0.48(-1.67%) |
Aug 29, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.21(-0.72%) |
Aug 26, 2022 | 29.83 | 30.03 | 29.22 | 29.22 | 2,593 | -0.29(-0.97%) |
Aug 25, 2022 | 29.15 | 29.51 | 29.12 | 29.51 | 3,611 | +0.74(+2.58%) |
Aug 24, 2022 | 28.48 | 28.77 | 28.44 | 28.77 | 6,071 | -0.23(-0.80%) |
Aug 23, 2022 | 28.96 | 29.00 | 28.95 | 29.00 | 4,056 | +0.06(+0.21%) |
Aug 22, 2022 | 28.93 | 28.96 | 28.93 | 28.94 | 614 | +0.11(+0.37%) |
Aug 19, 2022 | 28.95 | 28.95 | 28.64 | 28.83 | 8,302 | -0.32(-1.10%) |
Aug 18, 2022 | 29.08 | 29.15 | 29.08 | 29.15 | 1,106 | -0.24(-0.83%) |
Aug 17, 2022 | 29.32 | 29.50 | 29.32 | 29.40 | 1,837 | +0.04(+0.14%) |
Aug 16, 2022 | 29.32 | 29.36 | 29.32 | 29.36 | 323 | -0.05(-0.16%) |
Aug 15, 2022 | 29.42 | 29.42 | 29.40 | 29.40 | 230 | -0.25(-0.84%) |
Aug 12, 2022 | 29.40 | 29.65 | 29.40 | 29.65 | 1,564 | +0.15(+0.52%) |
Aug 11, 2022 | 29.48 | 29.79 | 29.47 | 29.50 | 8,639 | +0.34(+1.17%) |
Aug 10, 2022 | 29.11 | 29.16 | 29.11 | 29.16 | 109 | +0.01(+0.04%) |
Aug 09, 2022 | 29.14 | 29.15 | 29.14 | 29.15 | 3,553 | -0.06(-0.21%) |
Aug 08, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 82 | -0.06(-0.19%) |
Aug 05, 2022 | 29.17 | 29.26 | 29.14 | 29.26 | 2,679 | +0.01(+0.02%) |
Aug 04, 2022 | 29.44 | 29.44 | 29.21 | 29.26 | 6,414 | +0.28(+0.96%) |
Aug 03, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 234 | -0.02(-0.06%) |
Aug 02, 2022 | 28.80 | 29.11 | 28.79 | 28.99 | 2,841 | -0.17(-0.57%) |
Aug 01, 2022 | 29.22 | 29.25 | 29.02 | 29.16 | 2,296 | -0.29(-0.99%) |
Jul 29, 2022 | 29.35 | 29.45 | 29.26 | 29.45 | 22,099 | -0.56(-1.88%) |
Jul 28, 2022 | 30.13 | 30.13 | 29.98 | 30.02 | 2,355 | -0.24(-0.79%) |
Jul 27, 2022 | 30.17 | 30.25 | 30.17 | 30.25 | 1,468 | +0.23(+0.77%) |
Jul 26, 2022 | 30.27 | 30.28 | 30.02 | 30.02 | 1,554 | -0.02(-0.06%) |
Jul 25, 2022 | 29.97 | 30.04 | 29.97 | 30.04 | 12,144 | +0.05(+0.16%) |
Jul 22, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 105 | -0.45(-1.47%) |
Jul 21, 2022 | 30.28 | 30.44 | 30.28 | 30.44 | 216 | +0.03(+0.08%) |
Jul 20, 2022 | 30.49 | 30.52 | 30.41 | 30.41 | 892 | -0.16(-0.51%) |
Jul 19, 2022 | 30.46 | 30.57 | 30.46 | 30.57 | 1,792 | +0.22(+0.72%) |
Jul 18, 2022 | 30.45 | 30.58 | 30.35 | 30.35 | 3,909 | +0.35(+1.17%) |
Jul 15, 2022 | 29.97 | 30.01 | 29.56 | 30.00 | 14,481 | -0.31(-1.01%) |
Jul 14, 2022 | 30.34 | 30.34 | 30.24 | 30.31 | 2,463 | -0.30(-0.98%) |
Jul 13, 2022 | 30.36 | 30.61 | 30.36 | 30.61 | 382 | +0.01(+0.05%) |
Jul 12, 2022 | 30.56 | 30.59 | 30.55 | 30.59 | 768 | -0.26(-0.85%) |
Jul 11, 2022 | 31.13 | 31.13 | 30.85 | 30.86 | 2,204 | -1.09(-3.40%) |
Jul 08, 2022 | 31.87 | 31.94 | 31.83 | 31.94 | 597 | -0.26(-0.82%) |
Jul 07, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 151 | +0.55(+1.74%) |
Jul 06, 2022 | 31.82 | 31.83 | 31.50 | 31.66 | 2,248 | -0.51(-1.59%) |
Jul 05, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 439 | +0.01(+0.03%) |