Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,862 | +0.10(+0.39%) |
Sep 29, 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 547,236 | -0.50(-1.92%) |
Sep 28, 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 547,776 | +1.09(+4.37%) |
Sep 27, 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 490,264 | +0.25(+1.01%) |
Sep 26, 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 396,738 | -0.38(-1.52%) |
Sep 23, 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 546,853 | -0.13(-0.52%) |
Sep 22, 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 693,807 | -0.29(-1.14%) |
Sep 21, 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 426,669 | +0.11(+0.43%) |
Sep 20, 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 457,657 | -0.06(-0.24%) |
Sep 19, 2022 | 25.45 | 25.68 | 25.01 | 25.45 | 490,886 | -0.04(-0.16%) |
Sep 16, 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,583 | +0.19(+0.75%) |
Sep 15, 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 597,408 | -0.31(-1.21%) |
Sep 14, 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 783,609 | -0.16(-0.62%) |
Sep 13, 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 574,908 | -0.24(-0.92%) |
Sep 12, 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 322,616 | +0.02(+0.08%) |
Sep 09, 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 458,876 | -0.16(-0.61%) |
Sep 08, 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 376,715 | -0.18(-0.68%) |
Sep 07, 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 610,745 | +0.79(+3.09%) |
Sep 06, 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 513,759 | -0.09(-0.35%) |
Sep 02, 2022 | 26.18 | 26.19 | 25.48 | 25.63 | 397,024 | -0.35(-1.35%) |
Sep 01, 2022 | 25.64 | 26.02 | 25.49 | 25.98 | 380,893 | +0.16(+0.62%) |
Aug 31, 2022 | 26.43 | 26.82 | 25.76 | 25.82 | 909,560 | -0.32(-1.22%) |
Aug 30, 2022 | 26.20 | 26.21 | 25.80 | 26.14 | 677,589 | +0.18(+0.69%) |
Aug 29, 2022 | 26.33 | 26.44 | 25.75 | 25.96 | 723,500 | -0.76(-2.84%) |
Aug 26, 2022 | 27.68 | 28.38 | 26.38 | 26.72 | 672,796 | -0.93(-3.36%) |
Aug 25, 2022 | 27.10 | 27.76 | 26.87 | 27.65 | 526,408 | +0.53(+1.95%) |
Aug 24, 2022 | 27.02 | 27.27 | 26.96 | 27.12 | 322,616 | +0.05(+0.18%) |
Aug 23, 2022 | 27.24 | 27.29 | 26.80 | 27.07 | 320,018 | -0.08(-0.29%) |
Aug 22, 2022 | 27.65 | 27.93 | 26.96 | 27.15 | 298,181 | -0.52(-1.88%) |
Aug 19, 2022 | 27.46 | 27.82 | 27.39 | 27.67 | 358,571 | +0.21(+0.76%) |
Aug 18, 2022 | 26.93 | 27.47 | 26.73 | 27.46 | 436,967 | +0.45(+1.67%) |
Aug 17, 2022 | 26.78 | 27.16 | 26.53 | 27.01 | 332,480 | +0.17(+0.63%) |
Aug 16, 2022 | 27.90 | 28.04 | 26.60 | 26.84 | 627,084 | -1.23(-4.38%) |
Aug 15, 2022 | 28.29 | 28.39 | 27.92 | 28.07 | 515,487 | -0.34(-1.20%) |
Aug 12, 2022 | 28.00 | 28.76 | 27.89 | 28.41 | 454,695 | +0.44(+1.57%) |
Aug 11, 2022 | 27.48 | 27.99 | 26.95 | 27.97 | 479,359 | +0.23(+0.83%) |
Aug 10, 2022 | 28.42 | 28.42 | 27.32 | 27.74 | 503,101 | -0.37(-1.32%) |
Aug 09, 2022 | 28.35 | 28.70 | 27.90 | 28.11 | 542,642 | -0.24(-0.85%) |
Aug 08, 2022 | 27.87 | 28.57 | 27.70 | 28.35 | 1,141,955 | -0.35(-1.22%) |
Aug 05, 2022 | 28.18 | 28.75 | 27.74 | 28.70 | 575,063 | +0.37(+1.31%) |
Aug 04, 2022 | 29.00 | 29.70 | 26.51 | 28.33 | 1,150,560 | -0.38(-1.32%) |
Aug 03, 2022 | 27.90 | 28.76 | 27.88 | 28.71 | 634,047 | +0.71(+2.54%) |
Aug 02, 2022 | 27.41 | 28.14 | 27.32 | 28.00 | 472,969 | +0.67(+2.45%) |
Aug 01, 2022 | 27.90 | 28.27 | 27.01 | 27.33 | 971,765 | -1.33(-4.64%) |
Jul 29, 2022 | 29.37 | 29.42 | 28.61 | 28.66 | 542,568 | -0.46(-1.58%) |
Jul 28, 2022 | 28.97 | 29.26 | 28.41 | 29.12 | 530,327 | +0.06(+0.21%) |
Jul 27, 2022 | 27.91 | 29.93 | 27.64 | 29.06 | 1,289,257 | +2.25(+8.39%) |
Jul 26, 2022 | 26.48 | 26.94 | 26.29 | 26.81 | 384,489 | +0.24(+0.90%) |
Jul 25, 2022 | 26.80 | 26.85 | 26.14 | 26.57 | 470,269 | -0.34(-1.26%) |
Jul 22, 2022 | 28.09 | 28.09 | 26.83 | 26.91 | 471,914 | -0.91(-3.27%) |
Jul 21, 2022 | 27.84 | 27.84 | 27.32 | 27.82 | 382,962 | +0.13(+0.47%) |
Jul 20, 2022 | 27.83 | 28.41 | 27.48 | 27.69 | 616,872 | -0.14(-0.50%) |
Jul 19, 2022 | 27.25 | 27.92 | 26.95 | 27.83 | 550,153 | +0.94(+3.50%) |
Jul 18, 2022 | 27.45 | 27.86 | 26.69 | 26.89 | 630,590 | -0.35(-1.28%) |
Jul 15, 2022 | 27.42 | 27.48 | 27.07 | 27.24 | 720,683 | -0.13(-0.47%) |
Jul 14, 2022 | 26.63 | 27.47 | 26.39 | 27.37 | 703,633 | +0.65(+2.43%) |
Jul 13, 2022 | 25.93 | 26.83 | 25.89 | 26.72 | 786,896 | +0.48(+1.83%) |
Jul 12, 2022 | 26.07 | 26.77 | 25.38 | 26.24 | 708,588 | +0.33(+1.27%) |
Jul 11, 2022 | 27.78 | 28.06 | 25.82 | 25.91 | 884,095 | -1.73(-6.26%) |
Jul 08, 2022 | 26.91 | 27.73 | 26.89 | 27.64 | 510,170 | +0.53(+1.95%) |
Jul 07, 2022 | 26.21 | 27.37 | 26.02 | 27.11 | 852,966 | +0.90(+3.43%) |
Jul 06, 2022 | 25.75 | 26.68 | 25.57 | 26.21 | 1,106,558 | +0.48(+1.87%) |
Jul 05, 2022 | 25.27 | 25.99 | 24.99 | 25.73 | 989,095 | +0.29(+1.14%) |