Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.67 | 22.72 | 22.10 | 22.12 | 8,334 | -0.24(-1.05%) |
Sep 29, 2022 | 22.41 | 22.41 | 22.15 | 22.35 | 3,922 | -0.53(-2.33%) |
Sep 28, 2022 | 22.32 | 22.88 | 22.32 | 22.88 | 3,216 | +0.58(+2.60%) |
Sep 27, 2022 | 22.56 | 22.56 | 22.16 | 22.30 | 2,337 | +0.13(+0.58%) |
Sep 26, 2022 | 22.54 | 22.54 | 22.10 | 22.18 | 34,029 | -0.34(-1.49%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.18 | 22.51 | 5,096 | -0.37(-1.60%) |
Sep 22, 2022 | 22.97 | 23.02 | 22.86 | 22.88 | 5,196 | -0.56(-2.40%) |
Sep 21, 2022 | 23.91 | 24.04 | 23.44 | 23.44 | 5,046 | -0.48(-2.02%) |
Sep 20, 2022 | 23.96 | 23.96 | 23.76 | 23.92 | 12,219 | -0.40(-1.65%) |
Sep 19, 2022 | 24.02 | 24.32 | 24.02 | 24.32 | 5,382 | +0.08(+0.31%) |
Sep 16, 2022 | 24.19 | 24.27 | 24.02 | 24.25 | 5,297 | -0.28(-1.13%) |
Sep 15, 2022 | 24.71 | 24.78 | 24.52 | 24.52 | 10,825 | -0.24(-0.98%) |
Sep 14, 2022 | 24.82 | 24.82 | 24.77 | 24.77 | 946 | +0.09(+0.38%) |
Sep 13, 2022 | 24.99 | 24.99 | 24.67 | 24.67 | 4,515 | -1.04(-4.03%) |
Sep 12, 2022 | 25.71 | 25.79 | 25.55 | 25.71 | 5,170 | +0.14(+0.54%) |
Sep 09, 2022 | 25.36 | 25.65 | 25.36 | 25.57 | 12,083 | +0.38(+1.52%) |
Sep 08, 2022 | 24.92 | 25.20 | 24.92 | 25.19 | 3,987 | +0.33(+1.31%) |
Sep 07, 2022 | 24.21 | 24.86 | 24.21 | 24.86 | 1,484 | +0.71(+2.96%) |
Sep 06, 2022 | 24.20 | 24.29 | 24.12 | 24.15 | 3,618 | -0.03(-0.12%) |
Sep 02, 2022 | 24.68 | 24.69 | 24.18 | 24.18 | 703 | -0.15(-0.63%) |
Sep 01, 2022 | 24.33 | 24.38 | 23.89 | 24.33 | 10,960 | -0.32(-1.28%) |
Aug 31, 2022 | 24.90 | 24.94 | 24.65 | 24.65 | 2,309 | -0.17(-0.69%) |
Aug 30, 2022 | 25.07 | 25.12 | 24.64 | 24.82 | 20,297 | -0.17(-0.70%) |
Aug 29, 2022 | 25.22 | 25.22 | 24.99 | 24.99 | 7,881 | -0.38(-1.49%) |
Aug 26, 2022 | 26.21 | 26.23 | 25.37 | 25.37 | 8,894 | -0.91(-3.47%) |
Aug 25, 2022 | 26.09 | 26.28 | 26.06 | 26.28 | 990 | +0.51(+1.99%) |
Aug 24, 2022 | 25.60 | 25.87 | 25.58 | 25.77 | 8,487 | +0.23(+0.88%) |
Aug 23, 2022 | 25.86 | 25.86 | 25.54 | 25.54 | 5,139 | +0.05(+0.20%) |
Aug 22, 2022 | 25.61 | 25.75 | 25.49 | 25.49 | 8,610 | -0.61(-2.35%) |
Aug 19, 2022 | 26.19 | 26.19 | 26.06 | 26.10 | 3,681 | -0.50(-1.89%) |
Aug 18, 2022 | 26.64 | 26.64 | 26.57 | 26.61 | 8,983 | +0.15(+0.56%) |
Aug 17, 2022 | 26.59 | 26.70 | 26.36 | 26.46 | 4,336 | -0.46(-1.72%) |
Aug 16, 2022 | 26.88 | 27.02 | 26.78 | 26.92 | 25,779 | -0.06(-0.24%) |
Aug 15, 2022 | 26.69 | 27.03 | 26.69 | 26.99 | 14,564 | +0.03(+0.13%) |
Aug 12, 2022 | 26.60 | 26.96 | 26.60 | 26.95 | 15,119 | +0.49(+1.86%) |
Aug 11, 2022 | 26.82 | 26.86 | 26.43 | 26.46 | 17,058 | +0.06(+0.23%) |
Aug 10, 2022 | 26.08 | 26.40 | 26.07 | 26.40 | 6,217 | +0.93(+3.65%) |
Aug 09, 2022 | 25.80 | 25.80 | 25.40 | 25.47 | 2,233 | -0.47(-1.81%) |
Aug 08, 2022 | 25.77 | 26.19 | 25.77 | 25.94 | 4,367 | +0.25(+0.98%) |
Aug 05, 2022 | 25.72 | 25.72 | 25.54 | 25.69 | 1,571 | +0.06(+0.23%) |
Aug 04, 2022 | 25.56 | 25.65 | 25.53 | 25.63 | 19,123 | +0.00(+0.00%) |
Aug 03, 2022 | 25.34 | 25.71 | 25.30 | 25.63 | 2,646 | +0.38(+1.50%) |
Aug 02, 2022 | 25.11 | 25.44 | 25.08 | 25.25 | 5,311 | +0.07(+0.29%) |
Aug 01, 2022 | 24.95 | 25.37 | 24.95 | 25.18 | 11,613 | -0.07(-0.27%) |
Jul 29, 2022 | 25.05 | 25.24 | 24.94 | 25.24 | 78,205 | +0.34(+1.38%) |
Jul 28, 2022 | 24.73 | 24.94 | 24.73 | 24.90 | 21,801 | +0.31(+1.28%) |
Jul 27, 2022 | 23.96 | 24.68 | 23.96 | 24.58 | 37,363 | +0.85(+3.56%) |
Jul 26, 2022 | 23.88 | 23.88 | 23.70 | 23.74 | 472 | -0.40(-1.67%) |
Jul 25, 2022 | 23.93 | 24.14 | 23.93 | 24.14 | 3,820 | -0.01(-0.04%) |
Jul 22, 2022 | 24.48 | 24.51 | 24.06 | 24.15 | 2,330 | -0.48(-1.96%) |
Jul 21, 2022 | 24.37 | 24.63 | 24.37 | 24.63 | 10,770 | +0.18(+0.72%) |
Jul 20, 2022 | 23.98 | 24.53 | 23.98 | 24.46 | 13,738 | +0.40(+1.68%) |
Jul 19, 2022 | 23.76 | 24.15 | 23.65 | 24.05 | 4,645 | +0.70(+2.99%) |
Jul 18, 2022 | 23.62 | 23.82 | 23.35 | 23.35 | 15,580 | -0.09(-0.38%) |
Jul 15, 2022 | 23.09 | 23.44 | 23.00 | 23.44 | 3,445 | +0.48(+2.10%) |
Jul 14, 2022 | 22.67 | 22.98 | 22.47 | 22.96 | 14,325 | -0.16(-0.68%) |
Jul 13, 2022 | 22.72 | 23.13 | 22.72 | 23.12 | 3,445 | -0.01(-0.04%) |
Jul 12, 2022 | 23.29 | 23.49 | 22.95 | 23.13 | 21,589 | -0.23(-0.97%) |
Jul 11, 2022 | 23.35 | 23.43 | 23.28 | 23.35 | 10,111 | -0.36(-1.53%) |
Jul 08, 2022 | 23.79 | 23.86 | 23.55 | 23.72 | 7,296 | +0.04(+0.16%) |
Jul 07, 2022 | 23.58 | 23.71 | 23.49 | 23.68 | 8,244 | +0.59(+2.56%) |
Jul 06, 2022 | 23.16 | 23.16 | 23.08 | 23.09 | 852 | +0.01(+0.04%) |
Jul 05, 2022 | 22.37 | 23.08 | 22.37 | 23.08 | 2,332 | +0.29(+1.25%) |