Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.71 | 26.95 | 26.21 | 26.29 | 325,139 | -0.36(-1.34%) |
Sep 29, 2022 | 26.82 | 26.96 | 26.38 | 26.65 | 170,449 | -0.48(-1.77%) |
Sep 28, 2022 | 27.02 | 27.40 | 26.80 | 27.13 | 294,875 | +0.19(+0.72%) |
Sep 27, 2022 | 27.47 | 27.54 | 26.69 | 26.93 | 212,343 | -0.35(-1.27%) |
Sep 26, 2022 | 27.22 | 27.58 | 27.06 | 27.28 | 232,596 | -0.07(-0.25%) |
Sep 23, 2022 | 27.33 | 27.40 | 26.96 | 27.35 | 259,047 | -0.33(-1.18%) |
Sep 22, 2022 | 28.24 | 28.24 | 27.59 | 27.68 | 183,047 | -0.63(-2.21%) |
Sep 21, 2022 | 28.74 | 28.81 | 28.25 | 28.30 | 235,153 | -0.28(-0.98%) |
Sep 20, 2022 | 28.06 | 28.62 | 28.00 | 28.58 | 315,481 | +0.28(+0.99%) |
Sep 19, 2022 | 28.14 | 28.65 | 28.13 | 28.30 | 462,998 | -0.12(-0.41%) |
Sep 16, 2022 | 27.82 | 28.45 | 27.46 | 28.42 | 1,221,064 | +0.36(+1.27%) |
Sep 15, 2022 | 27.51 | 28.20 | 27.51 | 28.06 | 319,889 | +0.63(+2.28%) |
Sep 14, 2022 | 27.23 | 27.46 | 26.99 | 27.44 | 319,537 | +0.24(+0.89%) |
Sep 13, 2022 | 27.79 | 27.93 | 26.92 | 27.19 | 319,561 | -0.83(-2.96%) |
Sep 12, 2022 | 27.98 | 28.20 | 27.78 | 28.02 | 290,398 | +0.14(+0.52%) |
Sep 09, 2022 | 27.51 | 27.96 | 27.51 | 27.88 | 209,734 | +0.39(+1.44%) |
Sep 08, 2022 | 26.60 | 27.48 | 26.44 | 27.48 | 256,272 | +0.75(+2.81%) |
Sep 07, 2022 | 26.29 | 26.83 | 26.29 | 26.73 | 383,198 | +0.26(+0.98%) |
Sep 06, 2022 | 26.98 | 27.10 | 26.20 | 26.47 | 325,291 | -0.44(-1.65%) |
Sep 02, 2022 | 27.28 | 27.47 | 26.76 | 26.92 | 251,402 | -0.07(-0.25%) |
Sep 01, 2022 | 27.18 | 27.18 | 26.74 | 26.98 | 232,076 | -0.18(-0.67%) |
Aug 31, 2022 | 27.29 | 27.33 | 27.02 | 27.17 | 257,792 | -0.09(-0.32%) |
Aug 30, 2022 | 27.24 | 27.29 | 26.85 | 27.25 | 191,333 | +0.05(+0.18%) |
Aug 29, 2022 | 27.40 | 27.49 | 27.19 | 27.20 | 169,450 | -0.48(-1.74%) |
Aug 26, 2022 | 28.14 | 28.17 | 27.60 | 27.69 | 243,330 | -0.39(-1.41%) |
Aug 25, 2022 | 27.76 | 28.14 | 27.67 | 28.08 | 237,509 | +0.38(+1.36%) |
Aug 24, 2022 | 27.30 | 27.75 | 27.18 | 27.70 | 239,054 | +0.18(+0.66%) |
Aug 23, 2022 | 27.65 | 27.97 | 27.48 | 27.52 | 140,830 | -0.13(-0.49%) |
Aug 22, 2022 | 27.99 | 27.99 | 27.59 | 27.66 | 235,406 | -0.82(-2.87%) |
Aug 19, 2022 | 28.87 | 28.92 | 28.23 | 28.48 | 681,355 | -0.47(-1.63%) |
Aug 18, 2022 | 28.89 | 28.99 | 28.69 | 28.95 | 211,838 | +0.07(+0.23%) |
Aug 17, 2022 | 28.96 | 29.09 | 28.78 | 28.88 | 250,924 | -0.33(-1.12%) |
Aug 16, 2022 | 29.02 | 29.35 | 28.92 | 29.21 | 209,528 | +0.11(+0.36%) |
Aug 15, 2022 | 28.81 | 29.18 | 28.76 | 29.10 | 278,026 | +0.09(+0.30%) |
Aug 12, 2022 | 28.60 | 29.01 | 28.53 | 29.01 | 230,023 | +0.51(+1.79%) |
Aug 11, 2022 | 28.71 | 28.73 | 28.43 | 28.50 | 205,499 | +0.22(+0.78%) |
Aug 10, 2022 | 28.13 | 28.49 | 27.93 | 28.28 | 267,726 | +0.52(+1.87%) |
Aug 09, 2022 | 27.98 | 27.98 | 27.53 | 27.76 | 252,401 | -0.13(-0.48%) |
Aug 08, 2022 | 27.94 | 28.09 | 27.79 | 27.90 | 383,676 | +0.09(+0.31%) |
Aug 05, 2022 | 27.58 | 27.95 | 27.53 | 27.81 | 272,681 | +0.30(+1.08%) |
Aug 04, 2022 | 27.55 | 27.70 | 27.40 | 27.51 | 342,550 | -0.15(-0.55%) |
Aug 03, 2022 | 27.29 | 27.72 | 26.98 | 27.67 | 276,344 | +0.53(+1.94%) |
Aug 02, 2022 | 27.06 | 27.36 | 26.88 | 27.14 | 371,353 | -0.11(-0.39%) |
Aug 01, 2022 | 26.76 | 27.53 | 26.67 | 27.24 | 489,974 | +0.23(+0.85%) |
Jul 29, 2022 | 26.54 | 27.11 | 26.54 | 27.01 | 372,748 | +0.41(+1.55%) |
Jul 28, 2022 | 26.62 | 26.74 | 26.27 | 26.60 | 338,219 | -0.01(-0.04%) |
Jul 27, 2022 | 26.06 | 26.76 | 26.02 | 26.61 | 303,433 | +0.66(+2.55%) |
Jul 26, 2022 | 25.75 | 25.98 | 25.69 | 25.95 | 318,235 | +0.20(+0.78%) |
Jul 25, 2022 | 25.98 | 26.25 | 25.61 | 25.75 | 434,397 | -0.05(-0.19%) |
Jul 22, 2022 | 26.20 | 26.35 | 25.63 | 25.80 | 252,834 | -0.45(-1.72%) |
Jul 21, 2022 | 26.35 | 26.66 | 25.95 | 26.25 | 336,024 | +0.22(+0.85%) |
Jul 20, 2022 | 24.67 | 26.09 | 24.28 | 26.03 | 442,801 | +1.41(+5.73%) |
Jul 19, 2022 | 24.11 | 24.73 | 23.94 | 24.62 | 223,685 | +0.80(+3.34%) |
Jul 18, 2022 | 23.94 | 24.23 | 23.73 | 23.82 | 174,843 | +0.10(+0.40%) |
Jul 15, 2022 | 23.48 | 23.83 | 23.16 | 23.73 | 211,095 | +0.67(+2.91%) |
Jul 14, 2022 | 22.78 | 23.06 | 22.65 | 23.05 | 199,169 | -0.19(-0.83%) |
Jul 13, 2022 | 23.68 | 23.68 | 23.16 | 23.25 | 215,183 | -0.58(-2.42%) |
Jul 12, 2022 | 23.70 | 24.23 | 23.70 | 23.82 | 214,792 | -0.08(-0.32%) |
Jul 11, 2022 | 23.95 | 24.10 | 23.77 | 23.90 | 113,112 | -0.24(-0.99%) |
Jul 08, 2022 | 24.23 | 24.23 | 23.80 | 24.14 | 224,222 | +0.04(+0.16%) |
Jul 07, 2022 | 24.25 | 24.49 | 24.07 | 24.10 | 212,368 | +0.04(+0.16%) |
Jul 06, 2022 | 24.00 | 24.14 | 23.65 | 24.06 | 249,039 | -0.10(-0.40%) |
Jul 05, 2022 | 23.71 | 24.17 | 23.24 | 24.16 | 332,010 | -0.02(-0.08%) |