Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.67 | 24.00 | 23.43 | 23.46 | 749,408 | -0.18(-0.75%) |
Sep 29, 2022 | 23.93 | 24.01 | 23.48 | 23.63 | 572,993 | -0.46(-1.92%) |
Sep 28, 2022 | 24.03 | 24.40 | 23.85 | 24.10 | 810,700 | +0.06(+0.27%) |
Sep 27, 2022 | 24.31 | 24.52 | 23.77 | 24.03 | 681,881 | -0.31(-1.26%) |
Sep 26, 2022 | 24.17 | 24.58 | 24.17 | 24.34 | 692,108 | -0.03(-0.11%) |
Sep 23, 2022 | 24.40 | 24.47 | 24.11 | 24.36 | 728,154 | -0.29(-1.17%) |
Sep 22, 2022 | 24.91 | 24.93 | 24.47 | 24.65 | 595,352 | +0.00(+0.00%) |
Sep 21, 2022 | 24.98 | 25.20 | 24.64 | 24.65 | 624,348 | -0.27(-1.08%) |
Sep 20, 2022 | 24.62 | 24.99 | 24.57 | 24.92 | 501,566 | +0.23(+0.94%) |
Sep 19, 2022 | 24.14 | 24.91 | 24.14 | 24.69 | 730,492 | +0.44(+1.80%) |
Sep 16, 2022 | 23.83 | 24.29 | 23.61 | 24.25 | 2,163,900 | +0.20(+0.85%) |
Sep 15, 2022 | 23.72 | 24.19 | 23.62 | 24.05 | 614,908 | +0.30(+1.25%) |
Sep 14, 2022 | 23.86 | 23.90 | 23.61 | 23.75 | 651,703 | -0.05(-0.19%) |
Sep 13, 2022 | 23.83 | 23.97 | 23.57 | 23.80 | 759,243 | -0.22(-0.93%) |
Sep 12, 2022 | 23.86 | 24.09 | 23.77 | 24.02 | 520,075 | +0.19(+0.78%) |
Sep 09, 2022 | 23.73 | 23.96 | 23.62 | 23.84 | 435,079 | +0.26(+1.10%) |
Sep 08, 2022 | 23.36 | 23.67 | 23.17 | 23.58 | 515,239 | +0.15(+0.63%) |
Sep 07, 2022 | 23.15 | 23.47 | 23.13 | 23.43 | 608,723 | +0.24(+1.04%) |
Sep 06, 2022 | 23.66 | 23.69 | 22.90 | 23.19 | 624,601 | -0.47(-2.00%) |
Sep 02, 2022 | 24.03 | 24.16 | 23.47 | 23.66 | 447,059 | -0.21(-0.89%) |
Sep 01, 2022 | 24.20 | 24.20 | 23.70 | 23.87 | 673,951 | -0.44(-1.79%) |
Aug 31, 2022 | 24.49 | 24.53 | 24.17 | 24.31 | 572,601 | -0.19(-0.79%) |
Aug 30, 2022 | 24.65 | 24.69 | 24.39 | 24.50 | 465,879 | -0.15(-0.60%) |
Aug 29, 2022 | 24.86 | 24.99 | 24.46 | 24.65 | 489,595 | -0.32(-1.30%) |
Aug 26, 2022 | 25.26 | 25.33 | 24.87 | 24.98 | 466,234 | -0.24(-0.95%) |
Aug 25, 2022 | 24.79 | 25.33 | 24.74 | 25.22 | 778,125 | +0.46(+1.87%) |
Aug 24, 2022 | 24.74 | 24.78 | 24.48 | 24.75 | 524,643 | +0.01(+0.04%) |
Aug 23, 2022 | 25.12 | 25.28 | 24.74 | 24.74 | 575,822 | -0.31(-1.26%) |
Aug 22, 2022 | 25.34 | 25.34 | 24.96 | 25.06 | 469,541 | -0.44(-1.74%) |
Aug 19, 2022 | 25.64 | 25.64 | 25.26 | 25.50 | 523,018 | -0.19(-0.72%) |
Aug 18, 2022 | 25.62 | 25.70 | 25.38 | 25.69 | 503,389 | +0.07(+0.29%) |
Aug 17, 2022 | 25.90 | 25.91 | 25.56 | 25.62 | 570,962 | -0.36(-1.39%) |
Aug 16, 2022 | 25.79 | 26.07 | 25.76 | 25.98 | 727,057 | +0.24(+0.94%) |
Aug 15, 2022 | 25.47 | 25.74 | 25.33 | 25.74 | 564,774 | +0.14(+0.54%) |
Aug 12, 2022 | 25.37 | 25.62 | 25.23 | 25.60 | 547,008 | +0.42(+1.66%) |
Aug 11, 2022 | 24.93 | 25.19 | 24.86 | 25.18 | 501,675 | +0.38(+1.53%) |
Aug 10, 2022 | 24.81 | 24.96 | 24.68 | 24.80 | 632,876 | +0.10(+0.41%) |
Aug 09, 2022 | 24.51 | 24.71 | 24.36 | 24.70 | 522,566 | +0.20(+0.83%) |
Aug 08, 2022 | 24.32 | 24.52 | 24.27 | 24.49 | 682,633 | +0.19(+0.80%) |
Aug 05, 2022 | 24.05 | 24.40 | 24.01 | 24.30 | 611,222 | +0.25(+1.04%) |
Aug 04, 2022 | 24.35 | 24.35 | 24.04 | 24.05 | 485,224 | -0.25(-1.03%) |
Aug 03, 2022 | 24.34 | 24.45 | 24.07 | 24.30 | 531,261 | -0.01(-0.04%) |
Aug 02, 2022 | 24.78 | 24.82 | 24.31 | 24.31 | 417,721 | -0.47(-1.91%) |
Aug 01, 2022 | 24.65 | 24.96 | 24.50 | 24.78 | 661,671 | +0.07(+0.30%) |
Jul 29, 2022 | 24.48 | 24.83 | 24.46 | 24.71 | 865,786 | +0.19(+0.79%) |
Jul 28, 2022 | 24.53 | 24.69 | 24.43 | 24.51 | 851,479 | -0.02(-0.08%) |
Jul 27, 2022 | 24.51 | 24.69 | 24.33 | 24.53 | 570,287 | +0.02(+0.08%) |
Jul 26, 2022 | 24.09 | 24.62 | 24.00 | 24.51 | 665,262 | +0.31(+1.26%) |
Jul 25, 2022 | 24.27 | 24.40 | 24.11 | 24.21 | 990,956 | +0.15(+0.62%) |
Jul 22, 2022 | 24.14 | 24.40 | 23.90 | 24.06 | 845,220 | -0.12(-0.50%) |
Jul 21, 2022 | 22.98 | 24.21 | 22.98 | 24.18 | 1,095,126 | +0.77(+3.28%) |
Jul 20, 2022 | 22.95 | 23.43 | 22.84 | 23.41 | 830,234 | +0.31(+1.32%) |
Jul 19, 2022 | 22.77 | 23.32 | 22.68 | 23.10 | 802,915 | +0.52(+2.30%) |
Jul 18, 2022 | 22.73 | 22.92 | 22.50 | 22.59 | 536,383 | -0.02(-0.08%) |
Jul 15, 2022 | 22.63 | 22.69 | 22.33 | 22.60 | 946,188 | +0.31(+1.37%) |
Jul 14, 2022 | 21.97 | 22.32 | 21.96 | 22.30 | 1,020,302 | -0.01(-0.04%) |
Jul 13, 2022 | 22.68 | 22.73 | 22.22 | 22.31 | 573,193 | -0.43(-1.87%) |
Jul 12, 2022 | 22.63 | 22.97 | 22.52 | 22.73 | 439,131 | +0.01(+0.04%) |
Jul 11, 2022 | 22.63 | 22.74 | 22.50 | 22.73 | 706,087 | -0.06(-0.24%) |
Jul 08, 2022 | 22.86 | 22.94 | 22.47 | 22.78 | 1,177,195 | +0.02(+0.08%) |
Jul 07, 2022 | 23.11 | 23.16 | 22.67 | 22.76 | 800,077 | -0.17(-0.73%) |
Jul 06, 2022 | 23.00 | 23.05 | 20.96 | 22.93 | 993,878 | -0.22(-0.96%) |
Jul 05, 2022 | 23.01 | 23.24 | 22.47 | 23.15 | 1,253,322 | -0.15(-0.64%) |