Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.76 | 27.89 | 26.43 | 26.52 | 557,248 | -0.38(-1.41%) |
Sep 29, 2022 | 26.82 | 27.00 | 26.14 | 26.90 | 481,313 | -0.54(-1.97%) |
Sep 28, 2022 | 26.73 | 27.74 | 26.46 | 27.44 | 588,329 | +1.03(+3.90%) |
Sep 27, 2022 | 26.68 | 27.06 | 25.76 | 26.41 | 499,641 | +0.22(+0.84%) |
Sep 26, 2022 | 26.18 | 27.12 | 26.08 | 26.19 | 711,927 | -0.18(-0.68%) |
Sep 23, 2022 | 26.16 | 26.59 | 25.69 | 26.37 | 933,353 | -0.10(-0.38%) |
Sep 22, 2022 | 27.36 | 27.38 | 25.93 | 26.47 | 785,039 | -0.91(-3.32%) |
Sep 21, 2022 | 27.93 | 28.47 | 27.16 | 27.38 | 785,285 | -0.41(-1.48%) |
Sep 20, 2022 | 28.16 | 28.31 | 27.69 | 27.79 | 516,999 | -0.62(-2.18%) |
Sep 19, 2022 | 26.59 | 28.60 | 26.50 | 28.41 | 1,028,806 | +1.59(+5.93%) |
Sep 16, 2022 | 28.06 | 28.06 | 26.41 | 26.82 | 1,635,882 | -1.90(-6.62%) |
Sep 15, 2022 | 28.39 | 29.36 | 28.21 | 28.72 | 941,625 | -0.12(-0.42%) |
Sep 14, 2022 | 29.12 | 29.19 | 28.44 | 28.84 | 945,148 | -0.27(-0.93%) |
Sep 13, 2022 | 28.83 | 29.55 | 28.62 | 29.11 | 1,113,137 | -1.47(-4.81%) |
Sep 12, 2022 | 29.88 | 30.92 | 29.80 | 30.58 | 1,115,076 | +0.75(+2.51%) |
Sep 09, 2022 | 28.87 | 29.94 | 28.40 | 29.83 | 1,030,339 | +1.63(+5.78%) |
Sep 08, 2022 | 26.69 | 28.22 | 26.42 | 28.20 | 888,440 | +1.10(+4.06%) |
Sep 07, 2022 | 25.89 | 27.17 | 25.85 | 27.10 | 1,112,555 | +1.34(+5.20%) |
Sep 06, 2022 | 26.11 | 26.11 | 25.17 | 25.76 | 1,370,717 | +0.02(+0.08%) |
Sep 02, 2022 | 26.33 | 26.61 | 25.50 | 25.74 | 755,863 | -0.13(-0.50%) |
Sep 01, 2022 | 26.79 | 26.85 | 25.09 | 25.87 | 1,733,090 | -1.48(-5.41%) |
Aug 31, 2022 | 27.87 | 28.70 | 26.90 | 27.35 | 1,559,338 | +0.03(+0.11%) |
Aug 30, 2022 | 27.71 | 27.95 | 26.71 | 27.32 | 704,137 | +0.03(+0.11%) |
Aug 29, 2022 | 27.92 | 28.66 | 27.24 | 27.29 | 656,465 | -0.96(-3.40%) |
Aug 26, 2022 | 29.23 | 29.31 | 27.93 | 28.25 | 545,681 | -0.94(-3.22%) |
Aug 25, 2022 | 29.48 | 29.48 | 28.81 | 29.19 | 608,727 | +0.19(+0.66%) |
Aug 24, 2022 | 28.79 | 29.38 | 28.79 | 29.00 | 473,160 | +0.26(+0.90%) |
Aug 23, 2022 | 29.36 | 29.84 | 28.69 | 28.74 | 848,007 | -0.12(-0.42%) |
Aug 22, 2022 | 28.72 | 28.98 | 28.18 | 28.86 | 679,476 | -0.38(-1.30%) |
Aug 19, 2022 | 29.80 | 30.09 | 28.68 | 29.24 | 1,105,008 | -1.09(-3.59%) |
Aug 18, 2022 | 29.67 | 30.52 | 29.48 | 30.33 | 540,670 | +0.45(+1.51%) |
Aug 17, 2022 | 30.45 | 30.93 | 29.66 | 29.88 | 982,618 | -1.41(-4.51%) |
Aug 16, 2022 | 31.43 | 31.86 | 30.04 | 31.29 | 1,274,663 | -0.60(-1.88%) |
Aug 15, 2022 | 30.82 | 31.97 | 30.57 | 31.89 | 898,140 | +1.02(+3.30%) |
Aug 12, 2022 | 30.90 | 31.21 | 30.41 | 30.87 | 775,409 | +0.17(+0.55%) |
Aug 11, 2022 | 31.73 | 32.10 | 30.48 | 30.70 | 637,509 | -0.41(-1.32%) |
Aug 10, 2022 | 30.93 | 31.61 | 30.85 | 31.11 | 607,887 | +1.43(+4.82%) |
Aug 09, 2022 | 30.71 | 30.90 | 29.06 | 29.68 | 953,813 | -1.43(-4.60%) |
Aug 08, 2022 | 30.36 | 31.58 | 30.11 | 31.11 | 1,188,921 | +1.15(+3.84%) |
Aug 05, 2022 | 29.91 | 30.11 | 28.98 | 29.96 | 888,677 | -0.28(-0.93%) |
Aug 04, 2022 | 30.00 | 30.30 | 28.68 | 30.24 | 1,830,642 | +0.19(+0.63%) |
Aug 03, 2022 | 28.20 | 30.25 | 28.03 | 30.05 | 2,496,392 | +2.21(+7.94%) |
Aug 02, 2022 | 27.53 | 28.34 | 26.65 | 27.84 | 3,117,035 | +2.45(+9.65%) |
Aug 01, 2022 | 25.33 | 26.11 | 24.58 | 25.39 | 2,123,926 | -0.04(-0.16%) |
Jul 29, 2022 | 25.76 | 26.05 | 24.83 | 25.43 | 2,220,485 | -0.46(-1.78%) |
Jul 28, 2022 | 25.95 | 26.87 | 24.68 | 25.89 | 1,770,831 | -0.02(-0.08%) |
Jul 27, 2022 | 25.91 | 26.03 | 24.96 | 25.91 | 3,304,937 | +0.43(+1.69%) |
Jul 26, 2022 | 27.42 | 27.42 | 25.20 | 25.48 | 1,766,917 | -2.02(-7.35%) |
Jul 25, 2022 | 28.38 | 28.54 | 26.90 | 27.50 | 2,001,541 | -1.59(-5.47%) |
Jul 22, 2022 | 29.95 | 30.04 | 28.66 | 29.09 | 969,839 | -0.75(-2.51%) |
Jul 21, 2022 | 28.94 | 29.90 | 28.67 | 29.84 | 1,127,427 | +0.94(+3.25%) |
Jul 20, 2022 | 28.57 | 29.70 | 28.10 | 28.90 | 1,278,187 | +0.82(+2.92%) |
Jul 19, 2022 | 27.73 | 28.17 | 26.98 | 28.08 | 846,074 | +0.98(+3.62%) |
Jul 18, 2022 | 27.98 | 28.44 | 26.89 | 27.10 | 1,097,740 | -0.59(-2.13%) |
Jul 15, 2022 | 28.16 | 28.33 | 27.17 | 27.69 | 1,021,470 | +0.35(+1.28%) |
Jul 14, 2022 | 27.84 | 28.05 | 26.48 | 27.34 | 917,044 | -0.62(-2.22%) |
Jul 13, 2022 | 27.95 | 28.64 | 27.30 | 27.96 | 996,037 | -0.72(-2.51%) |
Jul 12, 2022 | 30.76 | 31.34 | 28.19 | 28.68 | 1,321,548 | -2.03(-6.61%) |
Jul 11, 2022 | 32.42 | 32.42 | 30.52 | 30.71 | 733,007 | -1.45(-4.51%) |
Jul 08, 2022 | 32.08 | 32.81 | 31.47 | 32.16 | 598,754 | -0.34(-1.05%) |
Jul 07, 2022 | 31.36 | 32.82 | 31.34 | 32.50 | 995,336 | +1.33(+4.27%) |
Jul 06, 2022 | 31.85 | 32.60 | 30.96 | 31.17 | 661,464 | -0.65(-2.04%) |
Jul 05, 2022 | 30.28 | 31.82 | 29.55 | 31.82 | 816,815 | +1.29(+4.23%) |