Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.14 | 21.69 | 20.80 | 21.24 | 73,419 | -0.01(-0.05%) |
Sep 29, 2022 | 20.58 | 21.26 | 20.30 | 21.25 | 14,930 | +0.27(+1.29%) |
Sep 28, 2022 | 20.84 | 21.31 | 20.54 | 20.98 | 118,741 | +0.42(+2.04%) |
Sep 27, 2022 | 20.49 | 21.86 | 20.34 | 20.56 | 58,488 | +0.07(+0.34%) |
Sep 26, 2022 | 21.00 | 21.24 | 19.10 | 20.49 | 50,990 | -0.77(-3.62%) |
Sep 23, 2022 | 21.85 | 22.00 | 20.95 | 21.26 | 21,166 | -1.03(-4.62%) |
Sep 22, 2022 | 23.12 | 23.57 | 21.51 | 22.29 | 48,062 | -0.96(-4.13%) |
Sep 21, 2022 | 24.47 | 24.62 | 23.09 | 23.25 | 11,759 | -0.84(-3.49%) |
Sep 20, 2022 | 24.15 | 24.48 | 24.09 | 24.09 | 20,155 | -0.17(-0.70%) |
Sep 19, 2022 | 24.68 | 24.85 | 24.20 | 24.26 | 24,293 | -0.52(-2.10%) |
Sep 16, 2022 | 24.93 | 25.43 | 24.65 | 24.78 | 28,921 | -0.43(-1.71%) |
Sep 15, 2022 | 25.25 | 25.55 | 24.90 | 25.21 | 14,352 | -0.06(-0.24%) |
Sep 14, 2022 | 25.97 | 26.37 | 25.27 | 25.27 | 38,715 | -0.42(-1.63%) |
Sep 13, 2022 | 25.25 | 26.00 | 25.25 | 25.69 | 13,692 | +0.10(+0.39%) |
Sep 12, 2022 | 25.98 | 26.33 | 25.38 | 25.59 | 13,988 | -0.33(-1.27%) |
Sep 09, 2022 | 26.00 | 26.46 | 25.83 | 25.92 | 21,717 | +0.11(+0.43%) |
Sep 08, 2022 | 25.63 | 25.93 | 25.62 | 25.81 | 2,481 | -0.03(-0.12%) |
Sep 07, 2022 | 25.73 | 26.70 | 25.57 | 25.84 | 20,766 | -0.46(-1.75%) |
Sep 06, 2022 | 27.00 | 27.65 | 25.82 | 26.30 | 22,131 | -0.51(-1.90%) |
Sep 02, 2022 | 26.94 | 27.98 | 26.50 | 26.81 | 22,100 | +0.80(+3.08%) |
Sep 01, 2022 | 26.77 | 26.77 | 25.55 | 26.01 | 20,377 | -0.87(-3.24%) |
Aug 31, 2022 | 27.34 | 27.73 | 26.77 | 26.88 | 20,003 | -0.85(-3.07%) |
Aug 30, 2022 | 29.79 | 29.79 | 27.34 | 27.73 | 61,991 | -2.05(-6.88%) |
Aug 29, 2022 | 28.56 | 30.98 | 28.14 | 29.78 | 98,371 | +1.37(+4.82%) |
Aug 26, 2022 | 28.35 | 28.79 | 28.15 | 28.41 | 32,330 | +0.11(+0.39%) |
Aug 25, 2022 | 28.48 | 28.80 | 28.04 | 28.30 | 24,978 | +0.22(+0.78%) |
Aug 24, 2022 | 26.91 | 28.45 | 26.68 | 28.08 | 71,434 | +1.40(+5.25%) |
Aug 23, 2022 | 26.15 | 26.89 | 26.11 | 26.68 | 39,370 | +0.37(+1.41%) |
Aug 22, 2022 | 26.33 | 26.33 | 25.50 | 26.31 | 6,829 | -0.04(-0.15%) |
Aug 19, 2022 | 26.21 | 26.46 | 25.97 | 26.35 | 15,148 | -0.15(-0.57%) |
Aug 18, 2022 | 26.03 | 26.50 | 25.79 | 26.50 | 12,788 | +0.72(+2.79%) |
Aug 17, 2022 | 26.10 | 26.10 | 25.42 | 25.78 | 10,118 | +0.32(+1.26%) |
Aug 16, 2022 | 25.25 | 26.00 | 25.25 | 25.46 | 28,637 | -0.01(-0.04%) |
Aug 15, 2022 | 24.37 | 26.07 | 23.92 | 25.47 | 36,147 | -0.77(-2.93%) |
Aug 12, 2022 | 25.43 | 26.51 | 24.59 | 26.24 | 26,277 | +0.82(+3.23%) |
Aug 11, 2022 | 25.19 | 25.42 | 23.99 | 25.42 | 43,050 | +0.24(+0.95%) |
Aug 10, 2022 | 25.19 | 25.19 | 24.00 | 25.18 | 32,899 | +0.31(+1.25%) |
Aug 09, 2022 | 24.77 | 25.50 | 24.51 | 24.87 | 53,155 | +0.02(+0.08%) |
Aug 08, 2022 | 23.52 | 25.48 | 23.52 | 24.85 | 74,751 | +1.55(+6.65%) |
Aug 05, 2022 | 19.40 | 23.87 | 19.40 | 23.30 | 189,332 | +3.39(+17.03%) |
Aug 04, 2022 | 20.20 | 20.56 | 19.66 | 19.91 | 37,393 | -0.52(-2.55%) |
Aug 03, 2022 | 20.43 | 20.80 | 19.90 | 20.43 | 15,483 | +0.37(+1.84%) |
Aug 02, 2022 | 19.47 | 20.06 | 19.06 | 20.06 | 12,055 | +0.61(+3.14%) |
Aug 01, 2022 | 19.68 | 20.18 | 19.05 | 19.45 | 17,359 | -0.35(-1.77%) |
Jul 29, 2022 | 19.29 | 19.97 | 19.29 | 19.80 | 10,860 | +0.58(+3.02%) |
Jul 28, 2022 | 20.07 | 20.25 | 18.88 | 19.22 | 21,154 | -0.93(-4.62%) |
Jul 27, 2022 | 20.10 | 20.23 | 19.81 | 20.15 | 3,471 | +0.48(+2.44%) |
Jul 26, 2022 | 19.50 | 20.10 | 19.26 | 19.67 | 15,977 | +0.14(+0.72%) |
Jul 25, 2022 | 19.02 | 19.99 | 18.61 | 19.53 | 9,913 | +0.59(+3.12%) |
Jul 22, 2022 | 19.04 | 19.35 | 18.55 | 18.94 | 26,670 | +0.11(+0.58%) |
Jul 21, 2022 | 18.84 | 19.00 | 18.26 | 18.83 | 24,307 | -0.23(-1.21%) |
Jul 20, 2022 | 18.51 | 19.38 | 18.51 | 19.06 | 28,767 | +0.19(+1.01%) |
Jul 19, 2022 | 18.48 | 19.12 | 18.20 | 18.87 | 29,751 | +0.47(+2.55%) |
Jul 18, 2022 | 17.43 | 18.61 | 17.43 | 18.40 | 24,287 | +1.18(+6.85%) |
Jul 15, 2022 | 17.24 | 17.60 | 16.78 | 17.22 | 20,169 | +0.05(+0.29%) |
Jul 14, 2022 | 17.60 | 17.60 | 17.00 | 17.17 | 20,371 | -0.89(-4.93%) |
Jul 13, 2022 | 18.04 | 18.41 | 17.76 | 18.06 | 21,444 | +0.06(+0.33%) |
Jul 12, 2022 | 18.09 | 18.54 | 17.51 | 18.00 | 34,747 | -0.28(-1.53%) |
Jul 11, 2022 | 19.17 | 19.85 | 18.28 | 18.28 | 7,801 | -1.01(-5.24%) |
Jul 08, 2022 | 20.27 | 20.27 | 19.12 | 19.29 | 9,026 | -0.12(-0.62%) |
Jul 07, 2022 | 18.91 | 19.77 | 18.60 | 19.41 | 33,395 | +1.06(+5.78%) |
Jul 06, 2022 | 19.34 | 19.55 | 18.30 | 18.35 | 22,258 | -0.95(-4.92%) |
Jul 05, 2022 | 18.78 | 19.80 | 18.64 | 19.30 | 43,950 | -0.01(-0.05%) |