Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.42 | 20.69 | 20.01 | 20.04 | 788,096 | -0.49(-2.38%) |
Sep 29, 2022 | 21.23 | 21.24 | 20.28 | 20.53 | 622,879 | -1.00(-4.62%) |
Sep 28, 2022 | 21.08 | 21.72 | 20.95 | 21.53 | 692,049 | +0.63(+3.01%) |
Sep 27, 2022 | 21.11 | 21.59 | 20.75 | 20.90 | 698,251 | +0.03(+0.14%) |
Sep 26, 2022 | 20.75 | 21.39 | 20.75 | 20.87 | 669,556 | +0.03(+0.14%) |
Sep 23, 2022 | 21.39 | 21.41 | 20.65 | 20.84 | 705,629 | -0.88(-4.06%) |
Sep 22, 2022 | 22.14 | 22.14 | 21.68 | 21.72 | 721,859 | -0.41(-1.87%) |
Sep 21, 2022 | 22.21 | 22.79 | 22.11 | 22.14 | 798,764 | +0.23(+1.03%) |
Sep 20, 2022 | 21.68 | 21.94 | 21.51 | 21.91 | 584,755 | -0.04(-0.17%) |
Sep 19, 2022 | 21.17 | 21.98 | 21.17 | 21.95 | 543,327 | +0.43(+2.01%) |
Sep 16, 2022 | 21.57 | 21.57 | 21.16 | 21.52 | 3,790,539 | -0.43(-1.97%) |
Sep 15, 2022 | 22.31 | 22.54 | 21.86 | 21.95 | 630,481 | -0.34(-1.52%) |
Sep 14, 2022 | 22.60 | 22.60 | 21.92 | 22.29 | 574,822 | -0.25(-1.12%) |
Sep 13, 2022 | 22.62 | 22.92 | 22.46 | 22.54 | 770,858 | -0.83(-3.54%) |
Sep 12, 2022 | 23.00 | 23.45 | 22.94 | 23.37 | 855,834 | +0.59(+2.60%) |
Sep 09, 2022 | 22.67 | 23.06 | 22.64 | 22.77 | 889,478 | +0.27(+1.21%) |
Sep 08, 2022 | 22.46 | 22.59 | 22.10 | 22.50 | 501,877 | -0.16(-0.70%) |
Sep 07, 2022 | 22.14 | 22.75 | 22.10 | 22.66 | 639,104 | +0.54(+2.42%) |
Sep 06, 2022 | 22.20 | 22.35 | 21.71 | 22.13 | 760,517 | +0.07(+0.30%) |
Sep 02, 2022 | 23.01 | 23.01 | 21.89 | 22.06 | 896,971 | -0.61(-2.69%) |
Sep 01, 2022 | 22.66 | 22.79 | 22.30 | 22.67 | 665,994 | -0.22(-0.94%) |
Aug 31, 2022 | 23.54 | 23.54 | 22.86 | 22.89 | 605,583 | -0.61(-2.60%) |
Aug 30, 2022 | 23.87 | 23.87 | 23.42 | 23.50 | 574,017 | -0.38(-1.57%) |
Aug 29, 2022 | 23.97 | 24.06 | 23.61 | 23.87 | 493,986 | -0.34(-1.40%) |
Aug 26, 2022 | 25.53 | 25.55 | 24.20 | 24.21 | 471,295 | -1.17(-4.62%) |
Aug 25, 2022 | 25.04 | 25.53 | 25.04 | 25.38 | 767,455 | +0.45(+1.81%) |
Aug 24, 2022 | 24.75 | 25.00 | 24.55 | 24.93 | 494,995 | +0.19(+0.76%) |
Aug 23, 2022 | 24.61 | 25.07 | 24.61 | 24.75 | 395,722 | +0.09(+0.38%) |
Aug 22, 2022 | 24.89 | 24.89 | 24.55 | 24.65 | 310,295 | -0.62(-2.45%) |
Aug 19, 2022 | 25.49 | 25.53 | 25.08 | 25.27 | 446,482 | -0.47(-1.82%) |
Aug 18, 2022 | 25.57 | 25.84 | 25.46 | 25.74 | 340,183 | +0.08(+0.29%) |
Aug 17, 2022 | 25.92 | 25.97 | 25.53 | 25.67 | 428,590 | -0.59(-2.25%) |
Aug 16, 2022 | 26.13 | 26.35 | 26.05 | 26.26 | 631,752 | +0.08(+0.29%) |
Aug 15, 2022 | 26.12 | 26.24 | 25.98 | 26.18 | 424,454 | -0.20(-0.75%) |
Aug 12, 2022 | 25.81 | 26.38 | 25.67 | 26.38 | 495,956 | +0.73(+2.85%) |
Aug 11, 2022 | 25.68 | 25.86 | 25.45 | 25.65 | 528,251 | +0.30(+1.19%) |
Aug 10, 2022 | 25.26 | 25.39 | 25.11 | 25.35 | 518,980 | +0.70(+2.86%) |
Aug 09, 2022 | 24.89 | 25.07 | 24.21 | 24.64 | 936,574 | -0.14(-0.57%) |
Aug 08, 2022 | 24.76 | 25.10 | 24.33 | 24.78 | 665,700 | +0.22(+0.88%) |
Aug 05, 2022 | 23.63 | 24.57 | 23.55 | 24.57 | 527,090 | +0.69(+2.91%) |
Aug 04, 2022 | 24.38 | 24.41 | 23.63 | 23.87 | 529,903 | -0.34(-1.40%) |
Aug 03, 2022 | 24.06 | 24.29 | 23.60 | 24.21 | 846,508 | +0.22(+0.90%) |
Aug 02, 2022 | 24.08 | 24.34 | 23.78 | 24.00 | 607,398 | -0.31(-1.27%) |
Aug 01, 2022 | 24.12 | 24.54 | 23.78 | 24.30 | 624,855 | -0.06(-0.23%) |
Jul 29, 2022 | 24.03 | 24.49 | 23.86 | 24.36 | 810,087 | +0.44(+1.84%) |
Jul 28, 2022 | 23.70 | 23.98 | 23.44 | 23.92 | 822,974 | +0.52(+2.21%) |
Jul 27, 2022 | 22.77 | 23.78 | 22.61 | 23.40 | 1,068,539 | +0.84(+3.70%) |
Jul 26, 2022 | 22.64 | 23.02 | 22.46 | 22.57 | 418,335 | -0.30(-1.31%) |
Jul 25, 2022 | 22.48 | 22.89 | 22.23 | 22.87 | 491,364 | +0.54(+2.44%) |
Jul 22, 2022 | 22.92 | 22.92 | 22.09 | 22.32 | 622,581 | -0.42(-1.86%) |
Jul 21, 2022 | 22.71 | 22.81 | 22.19 | 22.75 | 621,347 | -0.15(-0.66%) |
Jul 20, 2022 | 22.46 | 22.92 | 22.31 | 22.90 | 665,142 | +0.41(+1.84%) |
Jul 19, 2022 | 21.44 | 22.53 | 21.44 | 22.48 | 691,302 | +1.43(+6.78%) |
Jul 18, 2022 | 21.18 | 21.45 | 20.96 | 21.06 | 513,580 | +0.20(+0.94%) |
Jul 15, 2022 | 20.72 | 20.92 | 20.29 | 20.86 | 482,852 | +0.54(+2.68%) |
Jul 14, 2022 | 19.80 | 20.32 | 19.66 | 20.32 | 567,827 | +0.06(+0.28%) |
Jul 13, 2022 | 20.21 | 20.42 | 19.90 | 20.26 | 533,335 | -0.25(-1.22%) |
Jul 12, 2022 | 20.43 | 20.81 | 20.31 | 20.51 | 587,967 | +0.03(+0.14%) |
Jul 11, 2022 | 20.57 | 20.73 | 20.36 | 20.48 | 618,183 | -0.33(-1.56%) |
Jul 08, 2022 | 21.09 | 21.32 | 20.64 | 20.81 | 469,401 | -0.36(-1.71%) |
Jul 07, 2022 | 20.95 | 21.29 | 20.93 | 21.17 | 605,726 | +0.55(+2.66%) |
Jul 06, 2022 | 21.41 | 21.63 | 20.38 | 20.62 | 761,998 | -0.88(-4.10%) |
Jul 05, 2022 | 22.20 | 22.34 | 21.09 | 21.50 | 1,223,792 | -1.17(-5.16%) |