Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.41 | 23.50 | 23.30 | 23.39 | 14,443 | +0.54(+2.37%) |
Sep 29, 2022 | 23.42 | 23.42 | 22.84 | 22.84 | 1,323 | -1.11(-4.65%) |
Sep 28, 2022 | 23.46 | 23.97 | 23.64 | 23.96 | 2,172 | +0.64(+2.75%) |
Sep 27, 2022 | 23.66 | 23.69 | 23.32 | 23.32 | 3,330 | -0.30(-1.25%) |
Sep 26, 2022 | 24.08 | 24.20 | 23.61 | 23.61 | 3,032 | -0.67(-2.76%) |
Sep 23, 2022 | 24.64 | 24.65 | 24.17 | 24.28 | 9,348 | +0.24(+0.99%) |
Sep 22, 2022 | 25.04 | 25.30 | 24.04 | 24.04 | 10,982 | -1.04(-4.16%) |
Sep 21, 2022 | 25.21 | 25.32 | 25.05 | 25.09 | 718 | -0.47(-1.85%) |
Sep 20, 2022 | 25.47 | 25.62 | 25.38 | 25.56 | 10,024 | +0.38(+1.52%) |
Sep 19, 2022 | 25.23 | 25.67 | 25.17 | 25.17 | 3,323 | -0.14(-0.54%) |
Sep 16, 2022 | 25.28 | 25.31 | 25.19 | 25.31 | 2,068 | +0.00(+0.00%) |
Sep 15, 2022 | 25.74 | 25.77 | 25.31 | 25.31 | 2,148 | -0.74(-2.83%) |
Sep 14, 2022 | 25.92 | 26.10 | 25.92 | 26.05 | 4,010 | +0.67(+2.64%) |
Sep 13, 2022 | 26.18 | 26.22 | 25.38 | 25.38 | 5,955 | -1.38(-5.15%) |
Sep 12, 2022 | 26.70 | 26.82 | 26.56 | 26.76 | 1,310 | +0.13(+0.48%) |
Sep 09, 2022 | 26.20 | 26.63 | 26.20 | 26.63 | 6,880 | +0.90(+3.51%) |
Sep 08, 2022 | 25.64 | 25.74 | 25.62 | 25.73 | 1,492 | -0.06(-0.23%) |
Sep 07, 2022 | 25.15 | 25.79 | 25.15 | 25.79 | 1,312 | +0.79(+3.16%) |
Sep 06, 2022 | 25.69 | 25.69 | 25.00 | 25.00 | 6,783 | -0.86(-3.31%) |
Sep 02, 2022 | 26.06 | 26.34 | 25.85 | 25.85 | 1,680,674 | -0.21(-0.80%) |
Sep 01, 2022 | 25.98 | 26.06 | 24.37 | 26.06 | 6,118 | +0.22(+0.85%) |
Aug 31, 2022 | 26.36 | 26.53 | 25.84 | 25.84 | 51,682 | -0.76(-2.85%) |
Aug 30, 2022 | 26.49 | 26.60 | 26.05 | 26.60 | 4,685 | +0.54(+2.08%) |
Aug 29, 2022 | 26.73 | 26.73 | 26.06 | 26.06 | 1,065 | -1.86(-6.66%) |
Aug 26, 2022 | 27.42 | 27.92 | 26.84 | 27.92 | 3,625 | +0.97(+3.62%) |
Aug 25, 2022 | 27.31 | 27.31 | 26.86 | 26.95 | 8,004 | +0.19(+0.70%) |
Aug 24, 2022 | 26.27 | 26.76 | 26.26 | 26.76 | 1,955 | +0.63(+2.41%) |
Aug 23, 2022 | 26.31 | 26.35 | 26.13 | 26.13 | 355 | -0.52(-1.96%) |
Aug 22, 2022 | 26.07 | 26.65 | 26.07 | 26.65 | 32,335 | +0.52(+2.00%) |
Aug 19, 2022 | 26.79 | 26.79 | 26.13 | 26.13 | 617 | -1.46(-5.28%) |
Aug 18, 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 21 | +0.38(+1.39%) |
Aug 17, 2022 | 27.14 | 27.21 | 27.14 | 27.21 | 186 | -0.24(-0.89%) |
Aug 16, 2022 | 27.56 | 27.57 | 27.45 | 27.45 | 240 | +0.07(+0.27%) |
Aug 15, 2022 | 27.45 | 27.68 | 27.38 | 27.38 | 569 | -0.66(-2.35%) |
Aug 12, 2022 | 27.19 | 28.04 | 27.19 | 28.04 | 337 | +1.31(+4.90%) |
Aug 11, 2022 | 27.30 | 27.30 | 26.73 | 26.73 | 767 | -0.96(-3.48%) |
Aug 10, 2022 | 27.16 | 27.69 | 27.16 | 27.69 | 950 | +1.01(+3.79%) |
Aug 09, 2022 | 26.74 | 26.77 | 26.68 | 26.68 | 510 | -0.21(-0.76%) |
Aug 08, 2022 | 26.75 | 26.89 | 26.75 | 26.89 | 517 | +0.12(+0.44%) |
Aug 05, 2022 | 26.89 | 26.90 | 26.55 | 26.77 | 10,066 | -1.45(-5.13%) |
Aug 04, 2022 | 26.68 | 28.22 | 26.54 | 28.22 | 2,682 | +2.10(+8.03%) |
Aug 03, 2022 | 25.82 | 26.27 | 25.82 | 26.12 | 582 | -0.48(-1.81%) |
Aug 02, 2022 | 26.10 | 26.60 | 25.94 | 26.60 | 2,799 | +0.85(+3.29%) |
Aug 01, 2022 | 26.37 | 26.37 | 25.76 | 25.76 | 373 | -0.34(-1.29%) |
Jul 29, 2022 | 25.95 | 26.16 | 25.95 | 26.09 | 447 | +1.24(+5.00%) |
Jul 28, 2022 | 26.30 | 26.33 | 24.85 | 24.85 | 3,023 | -2.29(-8.45%) |
Jul 27, 2022 | 25.65 | 27.14 | 25.50 | 27.14 | 12,428 | +1.76(+6.94%) |
Jul 26, 2022 | 25.55 | 25.55 | 25.38 | 25.38 | 258 | -0.07(-0.27%) |
Jul 25, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 105 | -0.61(-2.34%) |
Jul 22, 2022 | 25.75 | 26.06 | 25.37 | 26.06 | 1,814 | +0.39(+1.53%) |
Jul 21, 2022 | 25.84 | 25.91 | 25.66 | 25.67 | 625 | -0.57(-2.18%) |
Jul 20, 2022 | 25.73 | 26.24 | 25.54 | 26.24 | 1,068 | +0.83(+3.25%) |
Jul 19, 2022 | 25.36 | 25.82 | 25.36 | 25.41 | 2,649 | -0.26(-1.00%) |
Jul 18, 2022 | 25.60 | 25.67 | 25.46 | 25.67 | 982 | +0.68(+2.73%) |
Jul 15, 2022 | 24.92 | 25.16 | 24.45 | 24.98 | 905 | +0.07(+0.27%) |
Jul 14, 2022 | 25.59 | 25.59 | 24.69 | 24.92 | 5,032 | -0.96(-3.70%) |
Jul 13, 2022 | 24.92 | 25.87 | 24.92 | 25.87 | 1,019 | +0.66(+2.61%) |
Jul 12, 2022 | 25.40 | 25.40 | 25.22 | 25.22 | 799 | +0.02(+0.08%) |
Jul 11, 2022 | 25.76 | 25.76 | 25.19 | 25.19 | 1,935 | -1.65(-6.16%) |
Jul 08, 2022 | 26.29 | 26.85 | 25.89 | 26.85 | 3,561 | +0.90(+3.45%) |
Jul 07, 2022 | 26.13 | 26.33 | 25.95 | 25.95 | 500 | -0.11(-0.42%) |
Jul 06, 2022 | 25.42 | 26.06 | 25.07 | 26.06 | 841 | +0.23(+0.88%) |
Jul 05, 2022 | 25.29 | 25.83 | 25.23 | 25.83 | 826 | +0.53(+2.10%) |