Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.19 | 27.23 | 26.18 | 26.46 | 752,415 | -0.21(-0.78%) |
Sep 29, 2022 | 26.82 | 26.98 | 25.57 | 26.67 | 1,110,763 | -0.79(-2.86%) |
Sep 28, 2022 | 25.47 | 27.89 | 25.40 | 27.45 | 1,585,873 | +2.10(+8.27%) |
Sep 27, 2022 | 24.65 | 25.47 | 24.38 | 25.36 | 660,739 | +1.40(+5.82%) |
Sep 26, 2022 | 23.69 | 24.66 | 23.64 | 23.96 | 847,775 | +0.21(+0.88%) |
Sep 23, 2022 | 25.21 | 25.21 | 23.50 | 23.75 | 1,340,762 | -2.31(-8.88%) |
Sep 22, 2022 | 26.58 | 27.06 | 25.95 | 26.07 | 382,416 | -0.74(-2.74%) |
Sep 21, 2022 | 27.57 | 27.57 | 26.78 | 26.80 | 590,819 | -0.63(-2.28%) |
Sep 20, 2022 | 27.80 | 27.90 | 27.16 | 27.43 | 456,400 | -0.43(-1.53%) |
Sep 19, 2022 | 25.45 | 28.17 | 25.29 | 27.85 | 1,466,969 | +1.01(+3.77%) |
Sep 16, 2022 | 27.14 | 27.33 | 26.45 | 26.84 | 1,288,422 | -1.88(-6.54%) |
Sep 15, 2022 | 28.70 | 29.04 | 28.25 | 28.72 | 566,517 | -0.72(-2.44%) |
Sep 14, 2022 | 28.28 | 29.47 | 28.24 | 29.44 | 941,322 | +1.75(+6.34%) |
Sep 13, 2022 | 27.53 | 27.95 | 27.42 | 27.69 | 444,502 | -0.30(-1.07%) |
Sep 12, 2022 | 27.95 | 28.17 | 27.58 | 27.99 | 528,232 | +0.13(+0.48%) |
Sep 09, 2022 | 27.57 | 27.92 | 27.42 | 27.85 | 468,868 | +1.45(+5.51%) |
Sep 08, 2022 | 25.84 | 26.48 | 25.75 | 26.40 | 407,700 | +0.24(+0.93%) |
Sep 07, 2022 | 25.90 | 26.36 | 25.41 | 26.16 | 775,261 | -0.80(-2.98%) |
Sep 06, 2022 | 27.04 | 27.26 | 26.68 | 26.96 | 668,058 | -0.08(-0.30%) |
Sep 02, 2022 | 26.89 | 27.31 | 26.46 | 27.04 | 572,273 | +0.58(+2.19%) |
Sep 01, 2022 | 26.68 | 26.90 | 26.24 | 26.46 | 530,273 | -0.14(-0.51%) |
Aug 31, 2022 | 26.39 | 27.25 | 25.96 | 26.60 | 678,671 | -0.77(-2.82%) |
Aug 30, 2022 | 28.15 | 28.15 | 27.19 | 27.37 | 650,473 | -0.93(-3.30%) |
Aug 29, 2022 | 27.69 | 28.51 | 27.44 | 28.30 | 691,776 | +0.39(+1.41%) |
Aug 26, 2022 | 27.96 | 28.09 | 27.45 | 27.91 | 707,387 | -0.69(-2.42%) |
Aug 25, 2022 | 28.19 | 28.60 | 27.89 | 28.60 | 881,596 | -0.16(-0.56%) |
Aug 24, 2022 | 28.14 | 29.75 | 28.14 | 28.76 | 1,396,646 | +1.69(+6.24%) |
Aug 23, 2022 | 28.05 | 28.49 | 26.85 | 27.07 | 1,268,603 | -1.32(-4.65%) |
Aug 22, 2022 | 27.92 | 28.67 | 27.79 | 28.39 | 539,018 | +0.23(+0.80%) |
Aug 19, 2022 | 28.09 | 28.74 | 27.81 | 28.17 | 455,878 | -0.75(-2.59%) |
Aug 18, 2022 | 28.63 | 29.03 | 28.47 | 28.92 | 528,578 | +0.44(+1.55%) |
Aug 17, 2022 | 28.00 | 28.72 | 27.82 | 28.47 | 458,278 | -0.14(-0.51%) |
Aug 16, 2022 | 27.70 | 29.21 | 27.63 | 28.62 | 595,757 | +0.93(+3.34%) |
Aug 15, 2022 | 27.83 | 27.85 | 26.61 | 27.69 | 553,201 | -0.66(-2.33%) |
Aug 12, 2022 | 27.90 | 28.40 | 27.06 | 28.35 | 395,319 | +0.38(+1.35%) |
Aug 11, 2022 | 27.50 | 28.27 | 27.45 | 27.97 | 591,635 | +0.76(+2.81%) |
Aug 10, 2022 | 26.87 | 27.35 | 26.45 | 27.21 | 504,176 | +0.74(+2.80%) |
Aug 09, 2022 | 25.99 | 26.57 | 25.69 | 26.47 | 482,129 | +0.99(+3.88%) |
Aug 08, 2022 | 24.94 | 25.70 | 24.92 | 25.48 | 330,178 | +0.68(+2.76%) |
Aug 05, 2022 | 23.81 | 25.02 | 23.79 | 24.80 | 232,092 | +0.39(+1.62%) |
Aug 04, 2022 | 25.05 | 25.28 | 23.45 | 24.40 | 878,075 | -1.70(-6.50%) |
Aug 03, 2022 | 25.82 | 26.36 | 25.54 | 26.10 | 480,649 | +0.49(+1.92%) |
Aug 02, 2022 | 25.50 | 26.02 | 25.15 | 25.61 | 212,706 | +0.06(+0.25%) |
Aug 01, 2022 | 25.58 | 25.94 | 25.09 | 25.55 | 372,449 | -0.08(-0.31%) |
Jul 29, 2022 | 25.23 | 25.91 | 25.04 | 25.63 | 597,287 | +0.33(+1.30%) |
Jul 28, 2022 | 25.30 | 25.73 | 24.72 | 25.30 | 475,503 | +0.47(+1.91%) |
Jul 27, 2022 | 24.99 | 25.10 | 24.45 | 24.82 | 502,882 | -0.02(-0.06%) |
Jul 26, 2022 | 24.50 | 25.05 | 24.15 | 24.84 | 610,153 | +0.45(+1.85%) |
Jul 25, 2022 | 23.37 | 24.71 | 23.23 | 24.39 | 727,092 | +0.96(+4.09%) |
Jul 22, 2022 | 23.73 | 23.94 | 23.27 | 23.43 | 276,655 | -0.30(-1.25%) |
Jul 21, 2022 | 23.24 | 23.74 | 22.79 | 23.73 | 295,145 | -0.04(-0.17%) |
Jul 20, 2022 | 22.92 | 23.94 | 22.71 | 23.77 | 598,061 | +0.78(+3.39%) |
Jul 19, 2022 | 22.58 | 23.07 | 22.56 | 22.99 | 298,321 | +0.51(+2.29%) |
Jul 18, 2022 | 22.90 | 23.20 | 22.36 | 22.47 | 532,607 | +0.33(+1.49%) |
Jul 15, 2022 | 21.85 | 22.22 | 21.43 | 22.14 | 335,553 | +0.89(+4.20%) |
Jul 14, 2022 | 21.19 | 21.51 | 20.73 | 21.25 | 287,403 | -0.41(-1.89%) |
Jul 13, 2022 | 21.07 | 22.44 | 21.07 | 21.66 | 381,122 | +0.67(+3.18%) |
Jul 12, 2022 | 22.12 | 22.20 | 20.89 | 20.99 | 525,475 | -1.32(-5.91%) |
Jul 11, 2022 | 22.52 | 22.68 | 22.00 | 22.31 | 325,883 | -0.21(-0.93%) |
Jul 08, 2022 | 22.30 | 22.57 | 21.82 | 22.52 | 280,425 | +0.36(+1.63%) |
Jul 07, 2022 | 21.35 | 22.30 | 21.35 | 22.16 | 420,714 | +1.46(+7.03%) |
Jul 06, 2022 | 20.71 | 21.22 | 19.88 | 20.70 | 504,310 | -0.73(-3.41%) |
Jul 05, 2022 | 21.66 | 21.71 | 20.76 | 21.43 | 522,278 | -0.39(-1.81%) |