Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.87 | 22.81 | 21.87 | 22.58 | 13,002 | +0.93(+4.31%) |
Sep 29, 2022 | 21.45 | 21.65 | 21.05 | 21.65 | 16,938 | -0.08(-0.39%) |
Sep 28, 2022 | 20.53 | 21.73 | 20.53 | 21.73 | 25,065 | +1.44(+7.08%) |
Sep 27, 2022 | 20.54 | 20.73 | 20.15 | 20.30 | 15,385 | -0.05(-0.23%) |
Sep 26, 2022 | 21.05 | 21.05 | 20.22 | 20.35 | 57,017 | -0.98(-4.59%) |
Sep 23, 2022 | 22.05 | 22.05 | 21.28 | 21.32 | 31,006 | -1.30(-5.74%) |
Sep 22, 2022 | 22.85 | 22.85 | 22.52 | 22.62 | 10,168 | -0.17(-0.72%) |
Sep 21, 2022 | 22.90 | 23.40 | 22.51 | 22.79 | 17,629 | -0.07(-0.29%) |
Sep 20, 2022 | 23.05 | 23.20 | 22.69 | 22.85 | 11,826 | -0.50(-2.16%) |
Sep 19, 2022 | 22.73 | 23.36 | 22.73 | 23.36 | 7,711 | +0.21(+0.93%) |
Sep 16, 2022 | 22.75 | 23.22 | 22.54 | 23.14 | 18,631 | +0.04(+0.16%) |
Sep 15, 2022 | 23.67 | 23.78 | 23.03 | 23.11 | 11,712 | -0.77(-3.24%) |
Sep 14, 2022 | 23.78 | 24.07 | 23.71 | 23.88 | 17,288 | +0.25(+1.05%) |
Sep 13, 2022 | 24.03 | 24.43 | 23.57 | 23.63 | 12,722 | -1.14(-4.62%) |
Sep 12, 2022 | 24.88 | 24.98 | 24.70 | 24.77 | 31,468 | +0.36(+1.49%) |
Sep 09, 2022 | 23.85 | 24.41 | 23.85 | 24.41 | 23,337 | +1.05(+4.51%) |
Sep 08, 2022 | 23.20 | 23.40 | 22.94 | 23.36 | 81,573 | +0.05(+0.20%) |
Sep 07, 2022 | 22.32 | 23.43 | 22.32 | 23.31 | 61,744 | +0.92(+4.12%) |
Sep 06, 2022 | 22.81 | 23.05 | 22.37 | 22.39 | 17,861 | -0.38(-1.69%) |
Sep 02, 2022 | 22.66 | 23.11 | 22.43 | 22.77 | 18,561 | +0.51(+2.31%) |
Sep 01, 2022 | 22.78 | 22.78 | 22.10 | 22.26 | 25,270 | -1.11(-4.75%) |
Aug 31, 2022 | 23.43 | 23.67 | 23.28 | 23.37 | 13,399 | +0.07(+0.32%) |
Aug 30, 2022 | 23.87 | 23.93 | 23.24 | 23.29 | 14,026 | -0.69(-2.88%) |
Aug 29, 2022 | 24.23 | 24.43 | 23.94 | 23.98 | 15,280 | -0.43(-1.76%) |
Aug 26, 2022 | 25.43 | 25.46 | 24.27 | 24.41 | 19,023 | -1.25(-4.87%) |
Aug 25, 2022 | 25.68 | 25.68 | 25.44 | 25.66 | 11,003 | +0.23(+0.92%) |
Aug 24, 2022 | 25.05 | 25.43 | 24.98 | 25.43 | 12,910 | +0.21(+0.81%) |
Aug 23, 2022 | 24.70 | 25.52 | 24.70 | 25.22 | 17,412 | +0.73(+2.97%) |
Aug 22, 2022 | 24.50 | 24.52 | 24.30 | 24.50 | 29,573 | -0.50(-2.01%) |
Aug 19, 2022 | 25.48 | 25.48 | 24.99 | 25.00 | 10,114 | -0.62(-2.44%) |
Aug 18, 2022 | 25.68 | 25.78 | 25.39 | 25.62 | 24,985 | -0.12(-0.47%) |
Aug 17, 2022 | 26.43 | 26.43 | 25.66 | 25.74 | 29,033 | -1.00(-3.73%) |
Aug 16, 2022 | 26.63 | 26.84 | 26.54 | 26.74 | 17,447 | +0.00(+0.00%) |
Aug 15, 2022 | 26.81 | 26.88 | 26.46 | 26.74 | 21,008 | -0.69(-2.52%) |
Aug 12, 2022 | 27.10 | 27.43 | 27.10 | 27.43 | 17,000 | +0.44(+1.62%) |
Aug 11, 2022 | 27.72 | 27.72 | 26.94 | 26.99 | 18,748 | -0.56(-2.03%) |
Aug 10, 2022 | 27.56 | 28.03 | 27.47 | 27.55 | 14,955 | +0.18(+0.65%) |
Aug 09, 2022 | 27.81 | 27.81 | 27.25 | 27.38 | 63,757 | -0.34(-1.21%) |
Aug 08, 2022 | 27.52 | 27.89 | 27.52 | 27.71 | 49,033 | +0.76(+2.84%) |
Aug 05, 2022 | 26.60 | 26.95 | 26.29 | 26.95 | 48,674 | -0.48(-1.73%) |
Aug 04, 2022 | 26.50 | 27.55 | 26.44 | 27.42 | 50,939 | +1.02(+3.85%) |
Aug 03, 2022 | 26.70 | 26.85 | 26.29 | 26.41 | 32,185 | -0.26(-0.98%) |
Aug 02, 2022 | 26.91 | 27.32 | 26.56 | 26.67 | 88,245 | -0.19(-0.69%) |
Aug 01, 2022 | 27.06 | 28.89 | 26.80 | 26.85 | 11,996 | -0.27(-1.00%) |
Jul 29, 2022 | 27.01 | 27.21 | 26.51 | 27.12 | 20,695 | +0.30(+1.11%) |
Jul 28, 2022 | 26.63 | 27.10 | 26.47 | 26.83 | 59,060 | +0.67(+2.57%) |
Jul 27, 2022 | 25.27 | 26.23 | 25.05 | 26.15 | 19,730 | +1.07(+4.28%) |
Jul 26, 2022 | 24.84 | 25.08 | 24.72 | 25.08 | 13,977 | +0.21(+0.86%) |
Jul 25, 2022 | 25.22 | 25.22 | 24.65 | 24.87 | 146,581 | -0.34(-1.33%) |
Jul 22, 2022 | 25.54 | 26.01 | 25.05 | 25.20 | 21,802 | -0.43(-1.67%) |
Jul 21, 2022 | 25.01 | 25.63 | 24.96 | 25.63 | 32,523 | +0.91(+3.70%) |
Jul 20, 2022 | 25.40 | 25.49 | 24.72 | 24.72 | 35,381 | -0.61(-2.39%) |
Jul 19, 2022 | 25.03 | 25.62 | 25.03 | 25.32 | 26,433 | +0.65(+2.65%) |
Jul 18, 2022 | 24.45 | 25.24 | 24.45 | 24.67 | 13,440 | +0.47(+1.93%) |
Jul 15, 2022 | 24.57 | 24.57 | 23.82 | 24.21 | 25,806 | -0.14(-0.57%) |
Jul 14, 2022 | 24.41 | 24.50 | 23.68 | 24.35 | 41,006 | -0.70(-2.78%) |
Jul 13, 2022 | 24.28 | 25.29 | 24.22 | 25.04 | 17,005 | +0.61(+2.51%) |
Jul 12, 2022 | 24.62 | 24.75 | 24.29 | 24.43 | 15,949 | -0.36(-1.44%) |
Jul 11, 2022 | 25.18 | 25.18 | 24.68 | 24.79 | 20,457 | -0.71(-2.79%) |
Jul 08, 2022 | 25.51 | 25.75 | 25.17 | 25.50 | 27,958 | +0.16(+0.65%) |
Jul 07, 2022 | 25.03 | 25.56 | 25.03 | 25.33 | 30,157 | +0.06(+0.22%) |
Jul 06, 2022 | 25.30 | 25.46 | 24.48 | 25.28 | 434,270 | -0.21(-0.84%) |
Jul 05, 2022 | 26.71 | 26.71 | 25.08 | 25.49 | 44,790 | -1.40(-5.20%) |