Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.99 | 22.40 | 21.81 | 21.85 | 334,099 | -0.38(-1.71%) |
Sep 29, 2022 | 22.82 | 22.85 | 22.09 | 22.23 | 553,468 | -1.03(-4.43%) |
Sep 28, 2022 | 22.26 | 23.33 | 22.06 | 23.26 | 1,058,291 | +0.99(+4.45%) |
Sep 27, 2022 | 21.98 | 22.52 | 21.97 | 22.27 | 595,732 | +0.72(+3.34%) |
Sep 26, 2022 | 21.51 | 21.85 | 21.18 | 21.55 | 568,938 | -0.05(-0.23%) |
Sep 23, 2022 | 21.64 | 21.76 | 21.19 | 21.60 | 526,945 | -0.38(-1.73%) |
Sep 22, 2022 | 21.99 | 22.06 | 21.48 | 21.98 | 477,315 | -0.16(-0.72%) |
Sep 21, 2022 | 22.35 | 22.98 | 22.12 | 22.14 | 584,351 | -0.03(-0.14%) |
Sep 20, 2022 | 22.06 | 22.63 | 21.89 | 22.17 | 498,406 | -0.15(-0.67%) |
Sep 19, 2022 | 21.98 | 22.48 | 21.97 | 22.32 | 284,423 | +0.03(+0.13%) |
Sep 16, 2022 | 22.12 | 22.42 | 21.89 | 22.29 | 1,935,331 | -0.19(-0.85%) |
Sep 15, 2022 | 22.69 | 22.78 | 22.04 | 22.48 | 696,425 | -0.40(-1.75%) |
Sep 14, 2022 | 23.48 | 23.48 | 22.50 | 22.88 | 873,929 | -0.15(-0.65%) |
Sep 13, 2022 | 22.70 | 23.23 | 22.61 | 23.03 | 453,834 | -0.64(-2.70%) |
Sep 12, 2022 | 23.60 | 23.88 | 23.27 | 23.67 | 319,062 | +0.12(+0.51%) |
Sep 09, 2022 | 23.43 | 23.72 | 23.24 | 23.55 | 246,930 | +0.43(+1.86%) |
Sep 08, 2022 | 22.33 | 23.18 | 22.28 | 23.12 | 408,934 | +0.31(+1.36%) |
Sep 07, 2022 | 22.71 | 22.92 | 21.74 | 22.81 | 379,968 | +0.36(+1.60%) |
Sep 06, 2022 | 22.23 | 22.96 | 22.00 | 22.45 | 770,149 | +0.45(+2.05%) |
Sep 02, 2022 | 22.16 | 22.76 | 21.80 | 22.00 | 551,347 | -0.07(-0.32%) |
Sep 01, 2022 | 22.84 | 22.97 | 21.36 | 22.07 | 637,307 | -1.25(-5.36%) |
Aug 31, 2022 | 23.73 | 23.98 | 23.18 | 23.32 | 564,953 | -0.44(-1.85%) |
Aug 30, 2022 | 24.07 | 24.54 | 23.32 | 23.76 | 452,667 | -0.02(-0.08%) |
Aug 29, 2022 | 24.05 | 24.30 | 23.67 | 23.78 | 372,694 | -0.63(-2.58%) |
Aug 26, 2022 | 25.59 | 25.72 | 24.39 | 24.41 | 307,075 | -1.17(-4.57%) |
Aug 25, 2022 | 25.05 | 25.86 | 25.05 | 25.58 | 312,369 | +0.61(+2.44%) |
Aug 24, 2022 | 24.84 | 25.08 | 24.64 | 24.97 | 179,567 | +0.27(+1.09%) |
Aug 23, 2022 | 24.63 | 25.14 | 24.63 | 24.70 | 361,111 | +0.05(+0.20%) |
Aug 22, 2022 | 24.75 | 25.10 | 24.47 | 24.65 | 405,972 | -0.75(-2.95%) |
Aug 19, 2022 | 25.80 | 25.92 | 25.40 | 25.40 | 340,521 | -0.84(-3.20%) |
Aug 18, 2022 | 25.50 | 26.30 | 25.50 | 26.24 | 297,419 | +0.58(+2.26%) |
Aug 17, 2022 | 25.99 | 26.13 | 25.40 | 25.66 | 280,400 | -0.74(-2.80%) |
Aug 16, 2022 | 26.19 | 26.61 | 26.12 | 26.40 | 318,942 | -0.08(-0.30%) |
Aug 15, 2022 | 26.40 | 26.62 | 26.12 | 26.48 | 211,289 | -0.03(-0.11%) |
Aug 12, 2022 | 25.96 | 26.52 | 25.95 | 26.51 | 284,113 | +0.73(+2.83%) |
Aug 11, 2022 | 26.00 | 26.53 | 25.75 | 25.78 | 279,209 | -0.02(-0.08%) |
Aug 10, 2022 | 25.50 | 25.87 | 24.83 | 25.80 | 443,743 | +1.25(+5.09%) |
Aug 09, 2022 | 25.52 | 25.64 | 24.21 | 24.55 | 467,362 | -1.43(-5.50%) |
Aug 08, 2022 | 25.74 | 26.42 | 25.74 | 25.98 | 352,582 | -0.42(-1.59%) |
Aug 05, 2022 | 26.47 | 26.72 | 26.02 | 26.40 | 367,766 | -0.35(-1.31%) |
Aug 04, 2022 | 26.31 | 26.85 | 26.16 | 26.75 | 472,139 | +0.40(+1.52%) |
Aug 03, 2022 | 25.48 | 26.60 | 25.44 | 26.35 | 457,320 | +0.94(+3.70%) |
Aug 02, 2022 | 24.93 | 25.60 | 24.84 | 25.41 | 317,979 | +0.23(+0.91%) |
Aug 01, 2022 | 24.71 | 25.33 | 24.36 | 25.18 | 531,481 | +0.35(+1.41%) |
Jul 29, 2022 | 24.38 | 25.10 | 24.03 | 24.83 | 889,447 | +0.58(+2.39%) |
Jul 28, 2022 | 23.73 | 24.62 | 22.94 | 24.25 | 816,801 | +0.36(+1.51%) |
Jul 27, 2022 | 22.60 | 24.05 | 22.60 | 23.89 | 883,973 | +1.67(+7.52%) |
Jul 26, 2022 | 22.24 | 22.39 | 22.14 | 22.22 | 334,474 | -0.12(-0.54%) |
Jul 25, 2022 | 22.40 | 22.40 | 22.06 | 22.34 | 231,569 | -0.13(-0.58%) |
Jul 22, 2022 | 22.90 | 22.90 | 22.22 | 22.47 | 293,308 | -0.42(-1.83%) |
Jul 21, 2022 | 22.70 | 23.04 | 22.52 | 22.89 | 483,838 | +0.17(+0.75%) |
Jul 20, 2022 | 22.04 | 22.82 | 21.87 | 22.72 | 314,411 | +0.76(+3.46%) |
Jul 19, 2022 | 21.12 | 22.05 | 21.08 | 21.96 | 403,458 | +1.02(+4.87%) |
Jul 18, 2022 | 21.55 | 21.55 | 20.85 | 20.94 | 434,708 | -0.22(-1.04%) |
Jul 15, 2022 | 20.94 | 21.41 | 20.74 | 21.16 | 689,958 | +0.52(+2.52%) |
Jul 14, 2022 | 19.90 | 20.67 | 19.45 | 20.64 | 526,771 | +0.96(+4.88%) |
Jul 13, 2022 | 19.55 | 20.00 | 19.45 | 19.68 | 286,701 | -0.19(-0.96%) |
Jul 12, 2022 | 20.12 | 20.27 | 19.59 | 19.87 | 319,208 | -0.07(-0.35%) |
Jul 11, 2022 | 20.09 | 20.30 | 19.80 | 19.94 | 274,430 | -0.45(-2.21%) |
Jul 08, 2022 | 20.09 | 20.46 | 19.94 | 20.39 | 362,441 | +0.07(+0.34%) |
Jul 07, 2022 | 20.00 | 20.50 | 19.93 | 20.32 | 378,486 | +0.69(+3.52%) |
Jul 06, 2022 | 19.65 | 19.79 | 19.33 | 19.63 | 388,847 | +0.00(+0.00%) |
Jul 05, 2022 | 19.39 | 19.71 | 19.20 | 19.63 | 417,621 | -0.33(-1.65%) |