Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.76 | 23.05 | 22.72 | 22.72 | 396,955 | +0.10(+0.44%) |
Sep 29, 2022 | 22.46 | 22.66 | 22.26 | 22.62 | 471,714 | -0.47(-2.04%) |
Sep 28, 2022 | 22.50 | 23.15 | 22.36 | 23.09 | 277,703 | +0.87(+3.92%) |
Sep 27, 2022 | 22.51 | 22.63 | 22.09 | 22.22 | 757,500 | -0.13(-0.58%) |
Sep 26, 2022 | 22.49 | 22.73 | 22.27 | 22.35 | 396,102 | -0.46(-2.02%) |
Sep 23, 2022 | 23.05 | 23.06 | 22.72 | 22.81 | 321,783 | -0.54(-2.31%) |
Sep 22, 2022 | 23.50 | 23.53 | 23.15 | 23.35 | 455,920 | -0.38(-1.60%) |
Sep 21, 2022 | 23.90 | 24.21 | 23.72 | 23.73 | 250,493 | +0.14(+0.59%) |
Sep 20, 2022 | 23.55 | 23.76 | 23.38 | 23.59 | 333,793 | -0.80(-3.30%) |
Sep 19, 2022 | 23.97 | 24.42 | 23.94 | 24.39 | 328,789 | +0.04(+0.14%) |
Sep 16, 2022 | 24.19 | 24.51 | 24.14 | 24.36 | 224,425 | +0.04(+0.16%) |
Sep 15, 2022 | 24.40 | 24.59 | 24.25 | 24.32 | 395,480 | -0.36(-1.46%) |
Sep 14, 2022 | 24.66 | 24.86 | 24.54 | 24.68 | 183,953 | +0.01(+0.04%) |
Sep 13, 2022 | 24.98 | 25.19 | 24.62 | 24.67 | 228,572 | -0.78(-3.06%) |
Sep 12, 2022 | 25.42 | 25.62 | 25.40 | 25.45 | 411,664 | +0.78(+3.16%) |
Sep 09, 2022 | 24.66 | 24.77 | 24.59 | 24.67 | 223,717 | +0.27(+1.11%) |
Sep 08, 2022 | 24.09 | 24.46 | 24.04 | 24.40 | 448,645 | -0.31(-1.25%) |
Sep 07, 2022 | 24.18 | 24.75 | 24.17 | 24.71 | 406,260 | +0.80(+3.35%) |
Sep 06, 2022 | 24.06 | 24.15 | 23.80 | 23.91 | 517,570 | -0.51(-2.09%) |
Sep 02, 2022 | 24.77 | 25.11 | 24.33 | 24.42 | 214,959 | -0.33(-1.33%) |
Sep 01, 2022 | 24.59 | 24.75 | 24.32 | 24.75 | 343,991 | -0.32(-1.28%) |
Aug 31, 2022 | 25.36 | 25.41 | 25.04 | 25.07 | 243,009 | -0.42(-1.65%) |
Aug 30, 2022 | 25.82 | 25.82 | 25.33 | 25.49 | 351,270 | -0.15(-0.59%) |
Aug 29, 2022 | 25.56 | 25.77 | 25.45 | 25.64 | 392,288 | -0.01(-0.04%) |
Aug 26, 2022 | 26.48 | 26.48 | 25.65 | 25.65 | 268,606 | -0.77(-2.92%) |
Aug 25, 2022 | 26.18 | 26.44 | 26.17 | 26.42 | 163,450 | +0.12(+0.47%) |
Aug 24, 2022 | 26.14 | 26.43 | 26.07 | 26.30 | 208,423 | +0.21(+0.80%) |
Aug 23, 2022 | 25.94 | 26.17 | 25.91 | 26.09 | 335,847 | -0.15(-0.57%) |
Aug 22, 2022 | 26.44 | 26.46 | 26.16 | 26.24 | 585,478 | -1.10(-4.02%) |
Aug 19, 2022 | 27.55 | 27.55 | 27.26 | 27.34 | 276,361 | -0.18(-0.65%) |
Aug 18, 2022 | 27.63 | 27.74 | 27.44 | 27.52 | 282,319 | -0.04(-0.15%) |
Aug 17, 2022 | 27.41 | 27.72 | 27.36 | 27.56 | 131,159 | -0.21(-0.76%) |
Aug 16, 2022 | 27.47 | 27.81 | 27.44 | 27.77 | 283,446 | -0.23(-0.82%) |
Aug 15, 2022 | 27.92 | 28.04 | 27.84 | 28.00 | 240,699 | +0.08(+0.29%) |
Aug 12, 2022 | 27.68 | 27.98 | 27.67 | 27.92 | 107,496 | +0.08(+0.29%) |
Aug 11, 2022 | 27.82 | 27.96 | 27.73 | 27.84 | 326,395 | -0.02(-0.07%) |
Aug 10, 2022 | 27.85 | 28.04 | 27.75 | 27.86 | 221,257 | +0.68(+2.50%) |
Aug 09, 2022 | 27.38 | 27.42 | 27.18 | 27.18 | 380,819 | -0.20(-0.73%) |
Aug 08, 2022 | 27.53 | 27.58 | 27.30 | 27.38 | 295,268 | +0.23(+0.85%) |
Aug 05, 2022 | 26.97 | 27.24 | 26.90 | 27.15 | 292,852 | -0.13(-0.48%) |
Aug 04, 2022 | 27.11 | 27.34 | 27.11 | 27.28 | 88,846 | +0.31(+1.15%) |
Aug 03, 2022 | 26.92 | 27.00 | 26.70 | 26.97 | 169,274 | +0.21(+0.80%) |
Aug 02, 2022 | 26.99 | 27.03 | 26.74 | 26.76 | 324,169 | -0.42(-1.56%) |
Aug 01, 2022 | 27.26 | 27.36 | 27.07 | 27.18 | 292,604 | -0.29(-1.06%) |
Jul 29, 2022 | 27.12 | 27.53 | 27.12 | 27.47 | 186,595 | +0.35(+1.29%) |
Jul 28, 2022 | 26.60 | 27.23 | 26.58 | 27.12 | 298,024 | +0.78(+2.96%) |
Jul 27, 2022 | 26.08 | 26.49 | 25.95 | 26.34 | 212,031 | +0.31(+1.19%) |
Jul 26, 2022 | 26.12 | 26.24 | 25.94 | 26.03 | 523,907 | -0.27(-1.03%) |
Jul 25, 2022 | 26.41 | 26.50 | 26.13 | 26.30 | 368,555 | +0.10(+0.38%) |
Jul 22, 2022 | 26.30 | 26.47 | 26.15 | 26.20 | 194,776 | -0.02(-0.08%) |
Jul 21, 2022 | 25.86 | 26.27 | 25.86 | 26.22 | 501,610 | +0.27(+1.04%) |
Jul 20, 2022 | 26.25 | 26.27 | 25.83 | 25.95 | 278,940 | -0.38(-1.44%) |
Jul 19, 2022 | 25.92 | 26.50 | 25.92 | 26.33 | 727,612 | +0.79(+3.09%) |
Jul 18, 2022 | 25.75 | 25.83 | 25.49 | 25.54 | 704,027 | +0.04(+0.16%) |
Jul 15, 2022 | 25.29 | 25.69 | 25.26 | 25.50 | 623,559 | +0.52(+2.06%) |
Jul 14, 2022 | 24.76 | 25.06 | 24.55 | 24.98 | 353,051 | -0.30(-1.17%) |
Jul 13, 2022 | 24.96 | 25.45 | 24.89 | 25.28 | 572,548 | -0.21(-0.82%) |
Jul 12, 2022 | 25.55 | 25.73 | 25.44 | 25.49 | 1,255,930 | -0.14(-0.55%) |
Jul 11, 2022 | 25.60 | 25.85 | 25.55 | 25.63 | 581,867 | -0.41(-1.57%) |
Jul 08, 2022 | 25.94 | 26.16 | 25.03 | 26.04 | 685,770 | +0.08(+0.31%) |
Jul 07, 2022 | 25.89 | 26.04 | 25.87 | 25.96 | 373,731 | +0.10(+0.39%) |
Jul 06, 2022 | 25.39 | 25.88 | 25.36 | 25.86 | 531,273 | +0.56(+2.21%) |
Jul 05, 2022 | 25.38 | 25.42 | 24.98 | 25.30 | 306,535 | -1.26(-4.74%) |