Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.49 | 28.49 | 27.86 | 28.49 | 35,228 | +0.29(+1.03%) |
Sep 29, 2022 | 27.98 | 28.60 | 27.98 | 28.20 | 49,412 | +1.22(+4.51%) |
Sep 28, 2022 | 27.75 | 27.87 | 26.81 | 26.98 | 41,916 | -0.54(-1.97%) |
Sep 27, 2022 | 27.05 | 27.66 | 26.61 | 27.52 | 41,395 | +0.14(+0.49%) |
Sep 26, 2022 | 27.25 | 27.56 | 26.80 | 27.38 | 81,061 | +0.74(+2.79%) |
Sep 23, 2022 | 26.52 | 26.98 | 26.38 | 26.64 | 37,754 | +1.20(+4.71%) |
Sep 22, 2022 | 25.28 | 25.55 | 25.11 | 25.44 | 22,914 | +0.10(+0.38%) |
Sep 21, 2022 | 24.67 | 25.35 | 24.43 | 25.35 | 22,049 | +0.95(+3.88%) |
Sep 20, 2022 | 24.42 | 24.56 | 24.22 | 24.40 | 14,339 | +0.23(+0.97%) |
Sep 19, 2022 | 24.75 | 24.75 | 24.12 | 24.17 | 13,303 | -0.13(-0.52%) |
Sep 16, 2022 | 24.37 | 24.54 | 23.97 | 24.29 | 18,268 | +0.44(+1.83%) |
Sep 15, 2022 | 23.78 | 23.90 | 23.42 | 23.86 | 24,102 | +0.52(+2.21%) |
Sep 14, 2022 | 23.31 | 23.50 | 23.18 | 23.34 | 137,861 | -0.24(-1.03%) |
Sep 13, 2022 | 23.08 | 23.61 | 22.90 | 23.58 | 12,384 | +1.44(+6.52%) |
Sep 12, 2022 | 22.46 | 22.50 | 22.14 | 22.14 | 24,176 | -0.73(-3.21%) |
Sep 09, 2022 | 23.18 | 23.20 | 22.73 | 22.87 | 20,003 | -0.75(-3.17%) |
Sep 08, 2022 | 24.00 | 24.00 | 23.62 | 23.62 | 13,773 | +0.17(+0.74%) |
Sep 07, 2022 | 24.00 | 24.00 | 23.34 | 23.45 | 26,970 | -0.26(-1.11%) |
Sep 06, 2022 | 23.46 | 23.81 | 23.22 | 23.71 | 36,201 | +0.51(+2.19%) |
Sep 02, 2022 | 22.87 | 23.23 | 22.83 | 23.21 | 6,643 | +0.48(+2.10%) |
Sep 01, 2022 | 22.84 | 23.39 | 22.73 | 22.73 | 20,671 | +0.32(+1.42%) |
Aug 31, 2022 | 22.20 | 22.42 | 21.66 | 22.41 | 17,579 | -0.17(-0.76%) |
Aug 30, 2022 | 22.02 | 22.68 | 21.99 | 22.58 | 12,287 | +0.65(+2.98%) |
Aug 29, 2022 | 22.11 | 22.12 | 21.56 | 21.93 | 23,656 | +0.16(+0.76%) |
Aug 26, 2022 | 21.27 | 21.84 | 21.27 | 21.76 | 13,846 | +0.90(+4.31%) |
Aug 25, 2022 | 21.64 | 21.64 | 20.85 | 20.86 | 11,912 | -1.14(-5.18%) |
Aug 24, 2022 | 21.87 | 22.08 | 21.87 | 22.00 | 3,178 | -0.08(-0.34%) |
Aug 23, 2022 | 22.24 | 22.24 | 21.99 | 22.08 | 4,612 | -0.24(-1.10%) |
Aug 22, 2022 | 22.36 | 22.36 | 22.21 | 22.33 | 10,351 | +0.37(+1.71%) |
Aug 19, 2022 | 21.80 | 22.06 | 21.74 | 21.95 | 8,928 | +0.59(+2.78%) |
Aug 18, 2022 | 21.39 | 21.51 | 21.31 | 21.36 | 5,067 | +0.28(+1.33%) |
Aug 17, 2022 | 21.08 | 21.11 | 21.02 | 21.08 | 4,241 | +0.19(+0.92%) |
Aug 16, 2022 | 20.97 | 20.97 | 20.84 | 20.88 | 1,049 | -0.03(-0.15%) |
Aug 15, 2022 | 21.03 | 21.09 | 20.85 | 20.92 | 8,286 | +0.23(+1.14%) |
Aug 12, 2022 | 21.16 | 21.16 | 20.68 | 20.68 | 59,453 | -0.48(-2.28%) |
Aug 11, 2022 | 21.05 | 21.20 | 20.63 | 21.16 | 3,661 | -0.18(-0.84%) |
Aug 10, 2022 | 21.66 | 21.67 | 21.30 | 21.34 | 3,893 | -0.54(-2.46%) |
Aug 09, 2022 | 21.76 | 21.97 | 21.76 | 21.88 | 3,842 | +0.17(+0.78%) |
Aug 08, 2022 | 21.72 | 21.72 | 21.47 | 21.71 | 6,096 | -0.09(-0.43%) |
Aug 05, 2022 | 22.09 | 22.09 | 21.80 | 21.80 | 2,492 | +0.00(+0.02%) |
Aug 04, 2022 | 21.73 | 21.92 | 21.68 | 21.80 | 2,908 | -0.27(-1.21%) |
Aug 03, 2022 | 22.33 | 22.50 | 22.02 | 22.07 | 9,026 | -0.38(-1.70%) |
Aug 02, 2022 | 22.57 | 22.67 | 22.03 | 22.45 | 7,787 | +0.22(+1.01%) |
Aug 01, 2022 | 22.36 | 22.37 | 21.99 | 22.22 | 7,409 | +0.37(+1.71%) |
Jul 29, 2022 | 22.16 | 22.37 | 21.85 | 21.85 | 29,698 | +0.24(+1.12%) |
Jul 28, 2022 | 21.76 | 22.21 | 21.61 | 21.61 | 36,800 | -0.22(-1.00%) |
Jul 27, 2022 | 22.35 | 22.35 | 21.75 | 21.83 | 53,284 | -0.87(-3.82%) |
Jul 26, 2022 | 22.43 | 22.76 | 22.43 | 22.70 | 14,698 | +0.35(+1.56%) |
Jul 25, 2022 | 22.42 | 22.54 | 22.29 | 22.35 | 12,070 | -0.20(-0.88%) |
Jul 22, 2022 | 22.09 | 22.68 | 22.09 | 22.54 | 3,341 | +0.46(+2.10%) |
Jul 21, 2022 | 22.49 | 22.49 | 22.08 | 22.08 | 8,525 | -0.45(-1.99%) |
Jul 20, 2022 | 22.51 | 22.65 | 22.47 | 22.53 | 17,011 | +0.14(+0.60%) |
Jul 19, 2022 | 22.67 | 22.70 | 22.32 | 22.39 | 11,626 | -0.72(-3.12%) |
Jul 18, 2022 | 22.78 | 23.17 | 22.48 | 23.11 | 22,269 | -0.36(-1.54%) |
Jul 15, 2022 | 23.71 | 24.09 | 23.44 | 23.47 | 15,095 | -0.25(-1.06%) |
Jul 14, 2022 | 24.00 | 24.08 | 23.62 | 23.72 | 89,072 | +0.46(+1.98%) |
Jul 13, 2022 | 23.81 | 23.81 | 23.13 | 23.26 | 15,669 | +0.05(+0.21%) |
Jul 12, 2022 | 23.25 | 23.31 | 22.98 | 23.21 | 20,225 | +0.18(+0.80%) |
Jul 11, 2022 | 23.09 | 23.16 | 22.78 | 23.03 | 7,708 | +1.18(+5.42%) |
Jul 08, 2022 | 22.06 | 22.08 | 21.69 | 21.85 | 9,616 | +0.03(+0.14%) |
Jul 07, 2022 | 22.21 | 22.21 | 21.64 | 21.82 | 14,097 | -0.93(-4.10%) |
Jul 06, 2022 | 22.88 | 23.13 | 22.65 | 22.75 | 7,313 | +0.23(+1.01%) |
Jul 05, 2022 | 23.10 | 23.16 | 22.52 | 22.52 | 15,056 | +0.39(+1.74%) |