Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.87 | 25.14 | 23.71 | 24.06 | 603,275 | +0.19(+0.80%) |
Sep 29, 2022 | 24.40 | 24.81 | 23.57 | 23.87 | 262,105 | -1.05(-4.21%) |
Sep 28, 2022 | 24.42 | 25.34 | 22.66 | 24.92 | 253,165 | +0.98(+4.09%) |
Sep 27, 2022 | 23.68 | 24.61 | 23.48 | 23.94 | 183,760 | +0.76(+3.28%) |
Sep 26, 2022 | 22.76 | 24.11 | 22.76 | 23.18 | 194,377 | +0.48(+2.11%) |
Sep 23, 2022 | 22.54 | 22.84 | 21.61 | 22.70 | 370,072 | -0.39(-1.69%) |
Sep 22, 2022 | 23.45 | 23.56 | 22.31 | 23.09 | 298,111 | -0.46(-1.95%) |
Sep 21, 2022 | 24.69 | 24.85 | 23.46 | 23.55 | 284,978 | -0.60(-2.48%) |
Sep 20, 2022 | 23.85 | 25.43 | 23.48 | 24.15 | 284,969 | -0.02(-0.08%) |
Sep 19, 2022 | 24.15 | 24.57 | 23.15 | 24.17 | 327,766 | -0.35(-1.43%) |
Sep 16, 2022 | 25.97 | 26.12 | 24.09 | 24.52 | 1,763,102 | -2.01(-7.58%) |
Sep 15, 2022 | 26.60 | 27.71 | 25.32 | 26.53 | 351,538 | -0.42(-1.56%) |
Sep 14, 2022 | 25.39 | 27.76 | 24.99 | 26.95 | 328,007 | +1.60(+6.31%) |
Sep 13, 2022 | 25.47 | 26.68 | 24.16 | 25.35 | 534,744 | -1.19(-4.48%) |
Sep 12, 2022 | 26.34 | 27.30 | 24.92 | 26.54 | 507,027 | +0.36(+1.38%) |
Sep 09, 2022 | 26.08 | 26.86 | 26.01 | 26.18 | 145,930 | +0.31(+1.20%) |
Sep 08, 2022 | 25.06 | 26.01 | 24.78 | 25.87 | 243,354 | +0.49(+1.93%) |
Sep 07, 2022 | 22.94 | 25.40 | 22.77 | 25.38 | 321,721 | +2.37(+10.30%) |
Sep 06, 2022 | 26.59 | 27.08 | 22.55 | 23.01 | 549,662 | -3.33(-12.64%) |
Sep 02, 2022 | 27.85 | 28.45 | 26.09 | 26.34 | 397,015 | -0.74(-2.73%) |
Sep 01, 2022 | 26.61 | 27.41 | 25.77 | 27.08 | 257,850 | +0.37(+1.39%) |
Aug 31, 2022 | 26.75 | 27.20 | 26.00 | 26.71 | 261,048 | +0.25(+0.94%) |
Aug 30, 2022 | 28.13 | 29.09 | 26.39 | 26.46 | 289,742 | -1.55(-5.53%) |
Aug 29, 2022 | 27.97 | 29.05 | 27.78 | 28.01 | 175,255 | -0.16(-0.57%) |
Aug 26, 2022 | 30.04 | 30.43 | 27.71 | 28.17 | 219,756 | -2.29(-7.52%) |
Aug 25, 2022 | 29.85 | 32.45 | 29.27 | 30.46 | 369,827 | +1.10(+3.75%) |
Aug 24, 2022 | 26.62 | 29.68 | 26.62 | 29.36 | 310,302 | +2.97(+11.25%) |
Aug 23, 2022 | 26.39 | 27.14 | 25.24 | 26.39 | 303,419 | +0.12(+0.46%) |
Aug 22, 2022 | 26.10 | 28.14 | 26.04 | 26.27 | 210,735 | -0.42(-1.57%) |
Aug 19, 2022 | 27.52 | 27.52 | 26.14 | 26.69 | 246,583 | -1.00(-3.61%) |
Aug 18, 2022 | 28.29 | 29.07 | 27.19 | 27.69 | 304,224 | -0.68(-2.40%) |
Aug 17, 2022 | 28.55 | 29.44 | 28.14 | 28.37 | 136,326 | -0.71(-2.44%) |
Aug 16, 2022 | 29.20 | 30.17 | 28.14 | 29.08 | 275,511 | -0.12(-0.41%) |
Aug 15, 2022 | 27.39 | 29.45 | 27.39 | 29.20 | 446,086 | +1.15(+4.10%) |
Aug 12, 2022 | 25.05 | 28.99 | 24.74 | 28.05 | 842,736 | +3.69(+15.15%) |
Aug 11, 2022 | 23.85 | 25.57 | 23.75 | 24.36 | 280,717 | +0.72(+3.05%) |
Aug 10, 2022 | 23.25 | 24.16 | 22.78 | 23.64 | 237,308 | +1.11(+4.93%) |
Aug 09, 2022 | 21.93 | 22.57 | 21.00 | 22.53 | 233,025 | +0.85(+3.92%) |
Aug 08, 2022 | 21.58 | 24.15 | 21.33 | 21.68 | 351,752 | +0.27(+1.26%) |
Aug 05, 2022 | 20.37 | 22.15 | 19.38 | 21.41 | 275,711 | +1.07(+5.26%) |
Aug 04, 2022 | 18.74 | 20.61 | 18.54 | 20.34 | 254,671 | +1.72(+9.24%) |
Aug 03, 2022 | 19.06 | 19.89 | 18.26 | 18.62 | 132,521 | -0.02(-0.11%) |
Aug 02, 2022 | 17.89 | 18.98 | 17.89 | 18.64 | 118,507 | +0.68(+3.79%) |
Aug 01, 2022 | 18.06 | 18.91 | 17.64 | 17.96 | 281,941 | -0.46(-2.50%) |
Jul 29, 2022 | 18.73 | 18.92 | 17.28 | 18.42 | 350,826 | -0.31(-1.66%) |
Jul 28, 2022 | 21.80 | 21.80 | 18.43 | 18.73 | 212,670 | -3.02(-13.89%) |
Jul 27, 2022 | 21.78 | 22.41 | 20.95 | 21.75 | 311,217 | +0.41(+1.92%) |
Jul 26, 2022 | 21.27 | 22.04 | 20.79 | 21.34 | 237,751 | -0.03(-0.14%) |
Jul 25, 2022 | 21.56 | 22.09 | 21.01 | 21.37 | 112,566 | -0.12(-0.56%) |
Jul 22, 2022 | 22.92 | 22.92 | 21.34 | 21.49 | 185,305 | -1.41(-6.16%) |
Jul 21, 2022 | 23.04 | 23.50 | 22.63 | 22.90 | 105,006 | -0.16(-0.69%) |
Jul 20, 2022 | 22.30 | 23.24 | 21.70 | 23.06 | 172,706 | +0.80(+3.59%) |
Jul 19, 2022 | 21.46 | 22.43 | 20.88 | 22.26 | 163,467 | +1.21(+5.75%) |
Jul 18, 2022 | 21.29 | 22.03 | 20.59 | 21.05 | 281,964 | +0.16(+0.77%) |
Jul 15, 2022 | 20.36 | 21.06 | 19.46 | 20.89 | 233,120 | +0.84(+4.19%) |
Jul 14, 2022 | 20.19 | 20.32 | 19.56 | 20.05 | 149,787 | -0.48(-2.34%) |
Jul 13, 2022 | 19.67 | 20.82 | 19.45 | 20.53 | 152,621 | +0.34(+1.68%) |
Jul 12, 2022 | 19.78 | 20.35 | 19.08 | 20.19 | 215,898 | +0.39(+1.97%) |
Jul 11, 2022 | 19.95 | 20.54 | 19.43 | 19.80 | 146,913 | -0.76(-3.70%) |
Jul 08, 2022 | 19.52 | 20.59 | 17.70 | 20.56 | 650,979 | -0.29(-1.39%) |
Jul 07, 2022 | 19.34 | 22.24 | 18.64 | 20.85 | 344,795 | +1.67(+8.71%) |
Jul 06, 2022 | 19.34 | 20.23 | 18.68 | 19.18 | 146,442 | -0.05(-0.26%) |
Jul 05, 2022 | 17.77 | 19.71 | 17.70 | 19.23 | 333,403 | +1.16(+6.42%) |