Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.26 | 27.93 | 26.82 | 27.45 | 329,623 | +0.21(+0.76%) |
Sep 29, 2022 | 27.86 | 27.86 | 27.00 | 27.24 | 234,903 | -0.78(-2.77%) |
Sep 28, 2022 | 27.71 | 28.12 | 27.27 | 28.02 | 223,078 | +0.42(+1.51%) |
Sep 27, 2022 | 27.93 | 28.50 | 27.51 | 27.60 | 269,439 | -0.42(-1.49%) |
Sep 26, 2022 | 27.57 | 28.39 | 27.57 | 28.02 | 254,961 | +0.42(+1.51%) |
Sep 23, 2022 | 28.13 | 28.13 | 27.37 | 27.60 | 250,345 | -0.84(-2.96%) |
Sep 22, 2022 | 28.66 | 28.70 | 28.37 | 28.44 | 193,867 | -0.17(-0.59%) |
Sep 21, 2022 | 29.09 | 29.26 | 28.60 | 28.61 | 238,995 | -0.43(-1.47%) |
Sep 20, 2022 | 28.63 | 29.33 | 28.40 | 29.04 | 334,204 | +0.29(+1.02%) |
Sep 19, 2022 | 27.56 | 28.75 | 27.56 | 28.74 | 235,035 | +1.00(+3.61%) |
Sep 16, 2022 | 27.92 | 28.17 | 27.56 | 27.74 | 546,048 | -0.18(-0.64%) |
Sep 15, 2022 | 27.86 | 28.26 | 27.61 | 27.92 | 355,391 | -0.02(-0.07%) |
Sep 14, 2022 | 28.32 | 28.57 | 27.75 | 27.94 | 295,562 | -0.43(-1.50%) |
Sep 13, 2022 | 29.02 | 29.13 | 28.18 | 28.37 | 316,648 | -1.07(-3.64%) |
Sep 12, 2022 | 29.70 | 29.95 | 29.33 | 29.44 | 267,702 | -0.20(-0.67%) |
Sep 09, 2022 | 29.47 | 29.98 | 29.34 | 29.63 | 281,346 | +0.42(+1.45%) |
Sep 08, 2022 | 28.99 | 29.30 | 28.54 | 29.21 | 305,340 | -0.04(-0.13%) |
Sep 07, 2022 | 28.90 | 29.63 | 28.67 | 29.25 | 289,260 | +0.25(+0.87%) |
Sep 06, 2022 | 28.33 | 29.09 | 27.98 | 29.00 | 313,687 | +1.17(+4.22%) |
Sep 02, 2022 | 28.39 | 28.39 | 27.49 | 27.82 | 321,682 | -0.29(-1.04%) |
Sep 01, 2022 | 28.43 | 28.65 | 27.99 | 28.11 | 278,340 | -0.47(-1.64%) |
Aug 31, 2022 | 28.69 | 28.91 | 28.32 | 28.58 | 362,291 | -0.09(-0.33%) |
Aug 30, 2022 | 29.62 | 29.62 | 28.56 | 28.68 | 344,532 | -0.89(-3.02%) |
Aug 29, 2022 | 29.73 | 29.75 | 29.12 | 29.57 | 192,163 | -0.35(-1.16%) |
Aug 26, 2022 | 30.15 | 30.38 | 29.77 | 29.92 | 219,712 | -0.28(-0.93%) |
Aug 25, 2022 | 29.23 | 30.24 | 28.77 | 30.20 | 323,787 | +1.01(+3.48%) |
Aug 24, 2022 | 29.39 | 29.64 | 28.93 | 29.18 | 197,912 | -0.20(-0.67%) |
Aug 23, 2022 | 29.67 | 29.70 | 29.00 | 29.38 | 314,448 | -0.39(-1.32%) |
Aug 22, 2022 | 30.27 | 30.34 | 29.61 | 29.77 | 337,373 | -0.78(-2.55%) |
Aug 19, 2022 | 30.09 | 31.28 | 30.03 | 30.55 | 430,578 | +0.53(+1.75%) |
Aug 18, 2022 | 31.87 | 31.87 | 29.64 | 30.03 | 518,641 | +0.20(+0.66%) |
Aug 17, 2022 | 30.65 | 30.78 | 29.77 | 29.83 | 313,075 | -1.07(-3.46%) |
Aug 16, 2022 | 30.11 | 31.03 | 29.99 | 30.90 | 332,898 | +0.79(+2.62%) |
Aug 15, 2022 | 29.87 | 30.17 | 29.61 | 30.11 | 222,124 | +0.06(+0.19%) |
Aug 12, 2022 | 30.18 | 30.26 | 29.84 | 30.06 | 190,858 | -0.02(-0.06%) |
Aug 11, 2022 | 29.97 | 30.33 | 29.87 | 30.08 | 250,335 | +0.17(+0.57%) |
Aug 10, 2022 | 30.35 | 30.54 | 29.89 | 29.91 | 274,707 | -0.05(-0.16%) |
Aug 09, 2022 | 30.55 | 30.74 | 29.88 | 29.95 | 241,629 | -0.45(-1.48%) |
Aug 08, 2022 | 30.43 | 30.96 | 30.23 | 30.40 | 227,033 | +0.02(+0.06%) |
Aug 05, 2022 | 30.21 | 30.53 | 30.12 | 30.39 | 244,596 | -0.09(-0.31%) |
Aug 04, 2022 | 30.67 | 31.09 | 30.46 | 30.48 | 249,071 | -0.28(-0.92%) |
Aug 03, 2022 | 30.95 | 31.02 | 30.28 | 30.76 | 232,055 | +0.00(+0.00%) |
Aug 02, 2022 | 30.68 | 30.94 | 30.31 | 30.76 | 235,036 | +0.19(+0.61%) |
Aug 01, 2022 | 30.37 | 31.06 | 30.16 | 30.57 | 456,787 | +0.24(+0.81%) |
Jul 29, 2022 | 30.08 | 30.39 | 29.68 | 30.33 | 524,151 | +0.13(+0.44%) |
Jul 28, 2022 | 29.50 | 30.39 | 29.50 | 30.20 | 208,583 | +0.39(+1.29%) |
Jul 27, 2022 | 29.33 | 29.90 | 28.97 | 29.81 | 238,127 | +0.50(+1.70%) |
Jul 26, 2022 | 28.48 | 29.46 | 28.20 | 29.31 | 312,337 | +0.59(+2.06%) |
Jul 25, 2022 | 28.94 | 29.10 | 28.54 | 28.72 | 236,294 | -0.17(-0.59%) |
Jul 22, 2022 | 28.71 | 29.15 | 28.61 | 28.89 | 343,937 | +0.25(+0.89%) |
Jul 21, 2022 | 29.22 | 29.48 | 28.29 | 28.64 | 249,077 | -0.85(-2.90%) |
Jul 20, 2022 | 29.76 | 30.22 | 29.22 | 29.49 | 416,597 | -0.49(-1.63%) |
Jul 19, 2022 | 30.15 | 30.58 | 29.93 | 29.98 | 327,779 | +0.08(+0.25%) |
Jul 18, 2022 | 29.97 | 30.63 | 29.83 | 29.91 | 301,117 | +0.18(+0.60%) |
Jul 15, 2022 | 29.63 | 30.08 | 29.14 | 29.73 | 357,121 | +0.63(+2.16%) |
Jul 14, 2022 | 28.40 | 29.26 | 28.40 | 29.10 | 481,302 | +0.19(+0.65%) |
Jul 13, 2022 | 28.51 | 29.11 | 28.51 | 28.91 | 277,573 | +0.30(+1.05%) |
Jul 12, 2022 | 28.50 | 28.94 | 28.46 | 28.61 | 277,392 | +0.14(+0.49%) |
Jul 11, 2022 | 28.55 | 29.02 | 28.34 | 28.47 | 166,124 | -0.17(-0.59%) |
Jul 08, 2022 | 28.94 | 29.17 | 28.50 | 28.64 | 270,539 | -0.20(-0.68%) |
Jul 07, 2022 | 28.63 | 29.03 | 28.42 | 28.84 | 314,783 | +0.54(+1.89%) |
Jul 06, 2022 | 28.27 | 28.61 | 27.90 | 28.30 | 354,225 | -0.02(-0.07%) |
Jul 05, 2022 | 28.51 | 28.87 | 27.94 | 28.32 | 471,859 | -0.45(-1.57%) |