Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,446 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,156 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.84 | 1,112,126 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,877 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.05 | 1,042,669 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,281 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,617 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,159 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,992 | -0.75(-2.43%) |
Sep 19, 2022 | 30.29 | 31.53 | 30.29 | 30.82 | 584,627 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,765 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 984,033 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.54 | 30.47 | 31.06 | 845,123 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,550 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,691 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.72 | 1,195,124 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.82 | 29.07 | 30.82 | 920,986 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.95 | 29.63 | 783,473 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.76 | 27.93 | 977,422 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,971 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,909 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,487 | +0.09(+0.33%) |
Aug 30, 2022 | 30.09 | 30.24 | 28.88 | 28.91 | 1,006,491 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,927 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,877 | -1.64(-5.17%) |
Aug 25, 2022 | 31.90 | 32.51 | 31.58 | 31.70 | 1,299,752 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,559 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,122 | +0.76(+2.55%) |
Aug 22, 2022 | 30.29 | 30.29 | 29.34 | 29.67 | 1,126,429 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.78 | 30.80 | 31.05 | 957,392 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.07 | 903,219 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.36 | 31.63 | 788,143 | -0.47(-1.48%) |
Aug 16, 2022 | 31.53 | 32.51 | 31.14 | 32.10 | 796,381 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,888 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.89 | 1,196,553 | +1.29(+4.21%) |
Aug 11, 2022 | 31.00 | 31.62 | 30.46 | 30.61 | 1,274,187 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,327 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,244 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,345 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.41 | 27.56 | 27.60 | 971,409 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,758 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,826 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.34 | 833,471 | +0.24(+0.90%) |
Aug 01, 2022 | 27.07 | 27.62 | 26.77 | 27.10 | 1,578,520 | -0.35(-1.27%) |
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,642 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,116 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,439 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,866 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,502 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,998 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.11 | 26.85 | 859,141 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 722,000 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,852 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,348 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,378 | +0.58(+2.31%) |
Jul 14, 2022 | 25.03 | 25.35 | 24.60 | 25.17 | 837,783 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,547 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,857 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,664 | -0.34(-1.32%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,261 | -0.62(-2.37%) |
Jul 07, 2022 | 26.42 | 26.68 | 25.82 | 26.13 | 695,515 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,984 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,790 | +0.80(+3.07%) |