Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.77 | 23.40 | 22.73 | 23.15 | 503,566 | +0.49(+2.14%) |
Sep 29, 2022 | 22.63 | 22.76 | 22.13 | 22.66 | 466,822 | -0.35(-1.53%) |
Sep 28, 2022 | 21.98 | 23.07 | 21.60 | 23.01 | 422,541 | +1.23(+5.66%) |
Sep 27, 2022 | 22.32 | 22.34 | 21.67 | 21.78 | 321,280 | -0.41(-1.83%) |
Sep 26, 2022 | 22.81 | 22.81 | 21.80 | 22.18 | 382,261 | -0.73(-3.18%) |
Sep 23, 2022 | 23.40 | 23.40 | 22.49 | 22.91 | 258,492 | -0.67(-2.82%) |
Sep 22, 2022 | 23.90 | 23.94 | 23.42 | 23.58 | 248,511 | -0.37(-1.54%) |
Sep 21, 2022 | 24.55 | 24.72 | 23.94 | 23.95 | 363,332 | -0.46(-1.88%) |
Sep 20, 2022 | 24.13 | 24.50 | 23.91 | 24.41 | 535,104 | -0.08(-0.33%) |
Sep 19, 2022 | 24.49 | 24.62 | 24.20 | 24.49 | 640,052 | -0.18(-0.73%) |
Sep 16, 2022 | 24.21 | 24.70 | 23.84 | 24.67 | 568,222 | +0.37(+1.52%) |
Sep 15, 2022 | 24.32 | 24.67 | 24.10 | 24.30 | 467,985 | +0.00(+0.00%) |
Sep 14, 2022 | 24.66 | 24.66 | 24.04 | 24.30 | 308,833 | -0.33(-1.35%) |
Sep 13, 2022 | 25.14 | 25.23 | 24.49 | 24.63 | 207,067 | -0.97(-3.80%) |
Sep 12, 2022 | 25.57 | 25.82 | 25.27 | 25.60 | 256,367 | +0.36(+1.43%) |
Sep 09, 2022 | 25.39 | 25.48 | 25.23 | 25.24 | 152,012 | +0.07(+0.29%) |
Sep 08, 2022 | 24.67 | 25.22 | 24.50 | 25.17 | 213,337 | +0.29(+1.16%) |
Sep 07, 2022 | 24.34 | 24.88 | 24.28 | 24.88 | 232,025 | +0.32(+1.32%) |
Sep 06, 2022 | 24.47 | 24.57 | 24.10 | 24.56 | 256,774 | +0.18(+0.73%) |
Sep 02, 2022 | 24.86 | 24.86 | 24.28 | 24.38 | 254,849 | -0.22(-0.90%) |
Sep 01, 2022 | 24.59 | 24.61 | 24.14 | 24.60 | 225,146 | -0.09(-0.36%) |
Aug 31, 2022 | 24.97 | 25.10 | 24.68 | 24.69 | 266,753 | -0.34(-1.35%) |
Aug 30, 2022 | 25.41 | 25.53 | 24.99 | 25.03 | 246,075 | -0.28(-1.09%) |
Aug 29, 2022 | 26.01 | 26.02 | 25.29 | 25.31 | 307,451 | -0.07(-0.28%) |
Aug 26, 2022 | 25.90 | 25.90 | 25.32 | 25.38 | 294,882 | -0.40(-1.55%) |
Aug 25, 2022 | 25.49 | 25.84 | 25.41 | 25.78 | 340,837 | +0.38(+1.51%) |
Aug 24, 2022 | 25.30 | 25.47 | 25.22 | 25.40 | 177,776 | +0.03(+0.11%) |
Aug 23, 2022 | 25.67 | 25.76 | 25.36 | 25.37 | 185,585 | -0.33(-1.28%) |
Aug 22, 2022 | 26.20 | 26.20 | 25.58 | 25.70 | 193,911 | -0.71(-2.69%) |
Aug 19, 2022 | 26.72 | 26.72 | 26.18 | 26.41 | 193,630 | -0.42(-1.56%) |
Aug 18, 2022 | 26.69 | 26.89 | 26.59 | 26.83 | 195,874 | +0.28(+1.07%) |
Aug 17, 2022 | 26.92 | 26.94 | 26.45 | 26.54 | 213,948 | -0.65(-2.39%) |
Aug 16, 2022 | 27.11 | 27.25 | 27.05 | 27.19 | 208,494 | -0.07(-0.26%) |
Aug 15, 2022 | 27.20 | 27.41 | 26.95 | 27.26 | 190,880 | +0.20(+0.72%) |
Aug 12, 2022 | 26.93 | 27.12 | 26.86 | 27.07 | 277,247 | +0.22(+0.83%) |
Aug 11, 2022 | 27.04 | 27.09 | 26.72 | 26.85 | 219,780 | +0.17(+0.63%) |
Aug 10, 2022 | 26.66 | 26.88 | 26.41 | 26.68 | 329,322 | +0.37(+1.42%) |
Aug 09, 2022 | 26.38 | 26.56 | 26.11 | 26.30 | 227,399 | -0.04(-0.14%) |
Aug 08, 2022 | 26.39 | 26.71 | 26.25 | 26.34 | 237,151 | +0.29(+1.13%) |
Aug 05, 2022 | 25.59 | 26.11 | 25.55 | 26.05 | 369,669 | +0.30(+1.17%) |
Aug 04, 2022 | 26.90 | 26.90 | 25.66 | 25.74 | 348,833 | -0.15(-0.58%) |
Aug 03, 2022 | 26.11 | 26.29 | 25.75 | 25.89 | 266,747 | -0.11(-0.41%) |
Aug 02, 2022 | 26.61 | 26.63 | 25.95 | 26.00 | 316,900 | -0.70(-2.63%) |
Aug 01, 2022 | 26.78 | 26.96 | 26.57 | 26.70 | 309,726 | -0.19(-0.69%) |
Jul 29, 2022 | 26.93 | 27.10 | 26.72 | 26.89 | 235,102 | -0.04(-0.13%) |
Jul 28, 2022 | 26.67 | 26.97 | 26.59 | 26.93 | 226,209 | +0.36(+1.37%) |
Jul 27, 2022 | 26.18 | 26.65 | 25.58 | 26.56 | 358,923 | +0.14(+0.54%) |
Jul 26, 2022 | 26.68 | 26.85 | 26.35 | 26.42 | 201,662 | -0.22(-0.83%) |
Jul 25, 2022 | 26.58 | 26.89 | 26.42 | 26.64 | 200,261 | +0.24(+0.91%) |
Jul 22, 2022 | 26.61 | 26.74 | 26.11 | 26.40 | 234,491 | -0.10(-0.37%) |
Jul 21, 2022 | 26.45 | 26.54 | 26.06 | 26.50 | 149,782 | -0.30(-1.13%) |
Jul 20, 2022 | 26.81 | 27.12 | 26.64 | 26.80 | 246,927 | +0.02(+0.07%) |
Jul 19, 2022 | 26.60 | 26.80 | 26.58 | 26.78 | 413,880 | +0.52(+1.96%) |
Jul 18, 2022 | 26.29 | 26.41 | 26.15 | 26.27 | 286,484 | +0.15(+0.58%) |
Jul 15, 2022 | 26.10 | 26.17 | 25.64 | 26.12 | 227,148 | +0.44(+1.70%) |
Jul 14, 2022 | 25.37 | 25.79 | 25.24 | 25.68 | 190,404 | -0.44(-1.67%) |
Jul 13, 2022 | 26.27 | 26.36 | 26.00 | 26.12 | 110,651 | -0.45(-1.71%) |
Jul 12, 2022 | 25.81 | 26.60 | 25.81 | 26.57 | 227,997 | +0.63(+2.43%) |
Jul 11, 2022 | 26.11 | 26.21 | 25.82 | 25.94 | 142,877 | -0.33(-1.25%) |
Jul 08, 2022 | 26.60 | 26.68 | 26.21 | 26.27 | 138,644 | -0.38(-1.44%) |
Jul 07, 2022 | 26.83 | 27.02 | 26.63 | 26.65 | 121,741 | +0.05(+0.20%) |
Jul 06, 2022 | 27.00 | 27.28 | 26.53 | 26.60 | 287,624 | -0.50(-1.84%) |
Jul 05, 2022 | 26.69 | 27.14 | 26.13 | 27.10 | 384,832 | +0.25(+0.93%) |