Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.88 | 21.88 | 21.54 | 21.54 | 2,883 | -0.30(-1.35%) |
Sep 29, 2022 | 21.95 | 21.96 | 21.82 | 21.84 | 2,007 | -0.50(-2.24%) |
Sep 28, 2022 | 21.99 | 22.34 | 21.99 | 22.34 | 714 | +0.31(+1.43%) |
Sep 27, 2022 | 22.36 | 22.41 | 21.99 | 22.02 | 9,725 | +0.00(+0.00%) |
Sep 26, 2022 | 22.31 | 22.31 | 21.99 | 22.02 | 2,574 | -0.27(-1.19%) |
Sep 23, 2022 | 22.40 | 22.40 | 22.08 | 22.29 | 4,336 | -0.31(-1.39%) |
Sep 22, 2022 | 22.74 | 22.74 | 22.57 | 22.60 | 2,744 | -0.31(-1.37%) |
Sep 21, 2022 | 23.47 | 23.47 | 22.92 | 22.92 | 2,229 | -0.38(-1.64%) |
Sep 20, 2022 | 23.52 | 23.52 | 23.27 | 23.30 | 1,090 | -0.28(-1.21%) |
Sep 19, 2022 | 23.22 | 23.58 | 23.22 | 23.58 | 1,423 | +0.13(+0.54%) |
Sep 16, 2022 | 23.55 | 23.55 | 23.33 | 23.46 | 1,860 | -0.27(-1.12%) |
Sep 15, 2022 | 23.83 | 23.83 | 23.69 | 23.72 | 1,860 | -0.27(-1.10%) |
Sep 14, 2022 | 24.12 | 24.12 | 23.87 | 23.99 | 3,556 | -0.02(-0.08%) |
Sep 13, 2022 | 24.54 | 24.54 | 23.99 | 24.01 | 1,373 | -1.00(-4.00%) |
Sep 12, 2022 | 24.95 | 25.01 | 24.86 | 25.01 | 3,473 | +0.25(+0.99%) |
Sep 09, 2022 | 24.67 | 24.76 | 24.67 | 24.76 | 1,479 | +0.28(+1.16%) |
Sep 08, 2022 | 24.24 | 24.48 | 24.01 | 24.48 | 3,062 | +0.27(+1.14%) |
Sep 07, 2022 | 23.82 | 24.20 | 23.82 | 24.20 | 1,490 | +0.51(+2.15%) |
Sep 06, 2022 | 23.87 | 23.87 | 23.57 | 23.69 | 5,662 | -0.05(-0.21%) |
Sep 02, 2022 | 24.28 | 24.28 | 23.61 | 23.74 | 4,745 | -0.27(-1.14%) |
Sep 01, 2022 | 23.90 | 24.02 | 23.70 | 24.02 | 10,622 | +0.02(+0.08%) |
Aug 31, 2022 | 24.32 | 24.32 | 24.00 | 24.00 | 2,991 | -0.20(-0.81%) |
Aug 30, 2022 | 24.59 | 24.59 | 24.12 | 24.19 | 1,833 | -0.20(-0.80%) |
Aug 29, 2022 | 24.52 | 24.52 | 24.39 | 24.39 | 2,387 | -0.23(-0.92%) |
Aug 26, 2022 | 25.63 | 25.63 | 24.62 | 24.62 | 1,666 | -0.88(-3.46%) |
Aug 25, 2022 | 25.16 | 25.50 | 25.16 | 25.50 | 782 | +0.29(+1.17%) |
Aug 24, 2022 | 25.13 | 25.20 | 25.13 | 25.20 | 4,725 | +0.10(+0.39%) |
Aug 23, 2022 | 25.23 | 25.23 | 25.11 | 25.11 | 2,239 | -0.15(-0.58%) |
Aug 22, 2022 | 25.62 | 25.62 | 25.19 | 25.25 | 9,840 | -0.60(-2.32%) |
Aug 19, 2022 | 26.12 | 26.12 | 25.82 | 25.85 | 3,594 | -0.36(-1.39%) |
Aug 18, 2022 | 26.19 | 26.22 | 26.19 | 26.22 | 2,333 | +0.17(+0.64%) |
Aug 17, 2022 | 26.05 | 26.12 | 25.97 | 26.05 | 3,665 | -0.24(-0.90%) |
Aug 16, 2022 | 26.11 | 26.33 | 26.07 | 26.28 | 4,578 | +0.17(+0.64%) |
Aug 15, 2022 | 25.90 | 26.14 | 25.90 | 26.12 | 3,036 | +0.16(+0.61%) |
Aug 12, 2022 | 25.70 | 25.96 | 25.66 | 25.96 | 3,637 | +0.45(+1.77%) |
Aug 11, 2022 | 25.76 | 25.76 | 25.45 | 25.51 | 1,428 | +0.04(+0.15%) |
Aug 10, 2022 | 25.33 | 25.47 | 25.32 | 25.47 | 3,727 | +0.54(+2.17%) |
Aug 09, 2022 | 25.03 | 25.03 | 24.88 | 24.93 | 2,309 | -0.25(-0.97%) |
Aug 08, 2022 | 25.45 | 25.45 | 25.10 | 25.17 | 4,634 | -0.05(-0.19%) |
Aug 05, 2022 | 25.25 | 25.25 | 24.98 | 25.22 | 1,741 | -0.06(-0.23%) |
Aug 04, 2022 | 25.24 | 25.28 | 25.12 | 25.28 | 9,470 | +0.07(+0.27%) |
Aug 03, 2022 | 24.94 | 25.25 | 24.94 | 25.21 | 1,222 | +0.43(+1.74%) |
Aug 02, 2022 | 24.85 | 24.87 | 24.78 | 24.78 | 6,435 | -0.16(-0.63%) |
Aug 01, 2022 | 25.06 | 25.06 | 24.88 | 24.94 | 5,554 | +0.05(+0.20%) |
Jul 29, 2022 | 24.74 | 24.91 | 24.64 | 24.89 | 5,580 | +0.29(+1.20%) |
Jul 28, 2022 | 24.08 | 24.73 | 24.07 | 24.60 | 1,842 | +0.33(+1.38%) |
Jul 27, 2022 | 23.84 | 24.28 | 23.84 | 24.26 | 2,271 | +0.63(+2.66%) |
Jul 26, 2022 | 23.68 | 23.71 | 23.63 | 23.63 | 2,642 | -0.26(-1.07%) |
Jul 25, 2022 | 23.86 | 23.89 | 23.79 | 23.89 | 2,147 | -0.12(-0.49%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.88 | 24.01 | 7,742 | -0.12(-0.49%) |
Jul 21, 2022 | 23.86 | 24.12 | 23.86 | 24.12 | 3,229 | +0.39(+1.65%) |
Jul 20, 2022 | 23.57 | 23.79 | 23.57 | 23.73 | 1,420 | +0.12(+0.50%) |
Jul 19, 2022 | 23.13 | 23.61 | 23.13 | 23.61 | 2,322 | +0.71(+3.09%) |
Jul 18, 2022 | 23.33 | 23.33 | 22.84 | 22.91 | 558 | -0.20(-0.85%) |
Jul 15, 2022 | 22.96 | 23.10 | 22.96 | 23.10 | 782 | +0.49(+2.17%) |
Jul 14, 2022 | 22.56 | 22.61 | 22.43 | 22.61 | 4,152 | -0.06(-0.26%) |
Jul 13, 2022 | 22.53 | 22.72 | 22.52 | 22.67 | 1,669 | -0.22(-0.94%) |
Jul 12, 2022 | 23.07 | 23.07 | 22.71 | 22.89 | 850 | -0.13(-0.55%) |
Jul 11, 2022 | 23.23 | 23.23 | 22.94 | 23.02 | 1,922 | -0.20(-0.85%) |
Jul 08, 2022 | 23.26 | 23.33 | 23.21 | 23.21 | 2,011 | -0.06(-0.25%) |
Jul 07, 2022 | 23.17 | 23.27 | 23.16 | 23.27 | 947 | +0.29(+1.28%) |
Jul 06, 2022 | 23.01 | 23.01 | 22.84 | 22.98 | 1,809 | +0.08(+0.34%) |
Jul 05, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 354 | +0.03(+0.13%) |