Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.98 | 26.29 | 25.39 | 25.39 | 963,711 | -0.47(-1.80%) |
Sep 29, 2022 | 25.89 | 25.95 | 25.16 | 25.86 | 760,289 | -0.63(-2.38%) |
Sep 28, 2022 | 25.79 | 26.92 | 25.59 | 26.49 | 911,036 | +0.73(+2.84%) |
Sep 27, 2022 | 26.59 | 26.95 | 25.57 | 25.76 | 1,165,191 | -0.45(-1.71%) |
Sep 26, 2022 | 26.25 | 27.17 | 26.07 | 26.20 | 582,312 | -0.47(-1.75%) |
Sep 23, 2022 | 27.21 | 27.24 | 26.07 | 26.67 | 1,276,560 | -1.09(-3.92%) |
Sep 22, 2022 | 28.65 | 28.66 | 27.51 | 27.76 | 603,408 | -0.77(-2.69%) |
Sep 21, 2022 | 28.98 | 29.81 | 28.46 | 28.53 | 1,004,732 | -0.41(-1.42%) |
Sep 20, 2022 | 28.92 | 29.33 | 28.46 | 28.94 | 735,898 | -0.37(-1.25%) |
Sep 19, 2022 | 28.79 | 29.86 | 28.79 | 29.31 | 966,989 | -0.03(-0.09%) |
Sep 16, 2022 | 29.07 | 29.37 | 28.49 | 29.33 | 3,226,429 | -0.32(-1.08%) |
Sep 15, 2022 | 29.50 | 30.61 | 29.33 | 29.65 | 1,025,463 | +0.16(+0.53%) |
Sep 14, 2022 | 29.55 | 29.94 | 29.07 | 29.50 | 1,096,812 | -0.14(-0.46%) |
Sep 13, 2022 | 30.10 | 30.65 | 29.52 | 29.64 | 889,684 | -1.34(-4.34%) |
Sep 12, 2022 | 30.52 | 31.16 | 30.52 | 30.98 | 969,049 | +0.76(+2.51%) |
Sep 09, 2022 | 29.55 | 30.38 | 29.30 | 30.22 | 871,177 | +1.11(+3.80%) |
Sep 08, 2022 | 28.36 | 29.13 | 28.03 | 29.11 | 866,024 | +0.92(+3.28%) |
Sep 07, 2022 | 27.59 | 28.28 | 27.27 | 28.19 | 964,157 | +0.67(+2.43%) |
Sep 06, 2022 | 28.03 | 28.18 | 27.20 | 27.52 | 1,038,196 | -0.38(-1.34%) |
Sep 02, 2022 | 27.98 | 28.79 | 27.73 | 27.90 | 637,244 | +0.21(+0.76%) |
Sep 01, 2022 | 27.85 | 28.18 | 27.48 | 27.69 | 845,132 | -0.91(-3.20%) |
Aug 31, 2022 | 28.04 | 28.89 | 27.94 | 28.60 | 834,257 | +0.71(+2.56%) |
Aug 30, 2022 | 28.76 | 28.77 | 27.77 | 27.89 | 1,178,022 | -0.73(-2.54%) |
Aug 29, 2022 | 29.27 | 29.27 | 28.60 | 28.62 | 843,255 | -0.38(-1.30%) |
Aug 26, 2022 | 30.26 | 30.42 | 28.87 | 28.99 | 1,186,813 | -1.40(-4.61%) |
Aug 25, 2022 | 30.49 | 30.94 | 30.06 | 30.40 | 1,473,675 | +0.26(+0.87%) |
Aug 24, 2022 | 29.91 | 30.16 | 29.72 | 30.13 | 1,026,318 | +0.01(+0.03%) |
Aug 23, 2022 | 30.04 | 30.69 | 29.96 | 30.13 | 1,192,069 | +0.45(+1.51%) |
Aug 22, 2022 | 30.56 | 30.56 | 29.62 | 29.68 | 996,462 | -1.21(-3.93%) |
Aug 19, 2022 | 31.39 | 31.63 | 30.62 | 30.89 | 785,418 | -0.95(-2.99%) |
Aug 18, 2022 | 30.55 | 31.88 | 30.29 | 31.84 | 863,752 | +1.65(+5.48%) |
Aug 17, 2022 | 29.87 | 30.55 | 29.71 | 30.19 | 895,100 | -0.21(-0.68%) |
Aug 16, 2022 | 29.83 | 30.70 | 29.80 | 30.40 | 681,028 | +0.28(+0.93%) |
Aug 15, 2022 | 30.11 | 30.28 | 29.74 | 30.12 | 837,102 | -0.13(-0.42%) |
Aug 12, 2022 | 29.89 | 30.25 | 29.56 | 30.24 | 1,053,184 | +0.64(+2.16%) |
Aug 11, 2022 | 29.40 | 29.73 | 28.69 | 29.60 | 1,394,787 | +0.58(+1.98%) |
Aug 10, 2022 | 27.55 | 29.75 | 27.42 | 29.03 | 3,236,080 | +3.34(+13.02%) |
Aug 09, 2022 | 25.39 | 25.70 | 25.15 | 25.69 | 1,356,330 | +0.31(+1.20%) |
Aug 08, 2022 | 25.49 | 26.08 | 25.25 | 25.38 | 1,728,384 | +0.08(+0.32%) |
Aug 05, 2022 | 24.82 | 26.12 | 24.82 | 25.30 | 1,114,181 | +0.22(+0.86%) |
Aug 04, 2022 | 25.60 | 26.00 | 25.06 | 25.08 | 1,284,001 | -0.44(-1.73%) |
Aug 03, 2022 | 24.85 | 25.64 | 24.72 | 25.52 | 629,672 | +0.79(+3.20%) |
Aug 02, 2022 | 24.43 | 24.98 | 24.23 | 24.73 | 797,166 | +0.15(+0.62%) |
Aug 01, 2022 | 24.67 | 24.92 | 24.19 | 24.58 | 859,468 | -0.14(-0.58%) |
Jul 29, 2022 | 24.37 | 24.95 | 24.20 | 24.72 | 1,104,121 | +0.41(+1.70%) |
Jul 28, 2022 | 24.20 | 24.46 | 23.69 | 24.31 | 990,490 | +0.24(+1.01%) |
Jul 27, 2022 | 23.85 | 24.07 | 23.43 | 24.07 | 1,184,743 | +0.49(+2.10%) |
Jul 26, 2022 | 23.78 | 23.79 | 23.39 | 23.57 | 512,523 | -0.23(-0.98%) |
Jul 25, 2022 | 23.72 | 23.95 | 23.54 | 23.81 | 795,701 | +0.12(+0.49%) |
Jul 22, 2022 | 24.00 | 24.33 | 23.33 | 23.69 | 520,148 | -0.13(-0.53%) |
Jul 21, 2022 | 23.58 | 23.83 | 23.27 | 23.82 | 608,529 | +0.03(+0.11%) |
Jul 20, 2022 | 23.29 | 23.90 | 23.04 | 23.79 | 1,204,902 | +0.46(+1.96%) |
Jul 19, 2022 | 22.50 | 23.41 | 22.50 | 23.33 | 1,312,155 | +1.18(+5.31%) |
Jul 18, 2022 | 22.87 | 22.97 | 22.06 | 22.15 | 654,880 | -0.06(-0.28%) |
Jul 15, 2022 | 22.06 | 22.50 | 21.69 | 22.22 | 1,410,304 | +0.84(+3.95%) |
Jul 14, 2022 | 21.94 | 21.99 | 21.17 | 21.37 | 1,333,904 | -0.95(-4.27%) |
Jul 13, 2022 | 22.12 | 22.36 | 21.66 | 22.32 | 1,320,559 | -0.26(-1.15%) |
Jul 12, 2022 | 22.43 | 22.99 | 22.40 | 22.59 | 1,271,105 | -0.08(-0.36%) |
Jul 11, 2022 | 22.62 | 22.75 | 22.15 | 22.67 | 948,117 | -0.28(-1.21%) |
Jul 08, 2022 | 23.32 | 23.41 | 22.74 | 22.94 | 1,092,063 | -0.20(-0.85%) |
Jul 07, 2022 | 23.54 | 23.74 | 22.90 | 23.14 | 1,508,420 | -0.03(-0.12%) |
Jul 06, 2022 | 24.09 | 24.50 | 23.14 | 23.17 | 1,614,562 | -1.43(-5.81%) |
Jul 05, 2022 | 23.70 | 24.64 | 23.15 | 24.60 | 1,578,565 | +0.31(+1.30%) |