Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.46 | 19.86 | 18.94 | 19.05 | 10,143 | -0.36(-1.83%) |
Sep 29, 2022 | 19.65 | 20.59 | 18.96 | 19.41 | 12,907 | +0.01(+0.05%) |
Sep 28, 2022 | 19.44 | 19.57 | 18.94 | 19.40 | 22,869 | +0.08(+0.44%) |
Sep 27, 2022 | 19.82 | 19.83 | 19.31 | 19.31 | 6,621 | -0.51(-2.55%) |
Sep 26, 2022 | 19.79 | 20.21 | 19.45 | 19.82 | 10,857 | +0.20(+1.00%) |
Sep 23, 2022 | 20.37 | 20.42 | 19.34 | 19.62 | 20,269 | -1.17(-5.63%) |
Sep 22, 2022 | 20.81 | 20.81 | 20.46 | 20.79 | 9,509 | -0.37(-1.73%) |
Sep 21, 2022 | 21.18 | 21.45 | 20.94 | 21.16 | 11,926 | +0.20(+0.94%) |
Sep 20, 2022 | 21.12 | 21.23 | 20.64 | 20.96 | 16,347 | -0.34(-1.58%) |
Sep 19, 2022 | 21.18 | 21.34 | 21.06 | 21.30 | 15,875 | -0.18(-0.83%) |
Sep 16, 2022 | 21.56 | 21.95 | 21.19 | 21.48 | 25,304 | -0.26(-1.21%) |
Sep 15, 2022 | 22.11 | 22.11 | 21.48 | 21.74 | 35,507 | -0.28(-1.28%) |
Sep 14, 2022 | 22.35 | 22.46 | 22.00 | 22.02 | 12,685 | -0.31(-1.38%) |
Sep 13, 2022 | 22.68 | 22.68 | 22.11 | 22.33 | 11,479 | -0.62(-2.69%) |
Sep 12, 2022 | 22.69 | 23.13 | 22.69 | 22.95 | 4,873 | +0.33(+1.45%) |
Sep 09, 2022 | 22.99 | 23.37 | 22.29 | 22.62 | 15,104 | -0.06(-0.25%) |
Sep 08, 2022 | 22.74 | 22.81 | 22.46 | 22.68 | 8,700 | -0.41(-1.78%) |
Sep 07, 2022 | 22.80 | 23.66 | 22.80 | 23.09 | 17,729 | +0.46(+2.03%) |
Sep 06, 2022 | 23.00 | 23.00 | 22.38 | 22.63 | 18,386 | -0.37(-1.59%) |
Sep 02, 2022 | 23.66 | 23.88 | 22.85 | 23.00 | 8,705 | -0.57(-2.42%) |
Sep 01, 2022 | 23.79 | 23.88 | 23.34 | 23.57 | 14,811 | -0.41(-1.72%) |
Aug 31, 2022 | 24.17 | 24.61 | 23.87 | 23.98 | 11,723 | -0.23(-0.97%) |
Aug 30, 2022 | 25.86 | 25.94 | 23.54 | 24.21 | 19,147 | -1.52(-5.90%) |
Aug 29, 2022 | 26.30 | 26.30 | 25.73 | 25.73 | 3,790 | -0.60(-2.28%) |
Aug 26, 2022 | 26.75 | 26.75 | 26.25 | 26.33 | 7,866 | -0.68(-2.53%) |
Aug 25, 2022 | 26.99 | 27.02 | 26.88 | 27.01 | 3,374 | +0.23(+0.87%) |
Aug 24, 2022 | 26.68 | 27.37 | 26.52 | 26.78 | 8,816 | +0.37(+1.41%) |
Aug 23, 2022 | 26.44 | 27.36 | 26.41 | 26.41 | 7,204 | -0.07(-0.25%) |
Aug 22, 2022 | 27.05 | 27.05 | 26.38 | 26.47 | 10,059 | -0.84(-3.06%) |
Aug 19, 2022 | 27.22 | 27.40 | 26.87 | 27.31 | 29,301 | -0.15(-0.54%) |
Aug 18, 2022 | 26.66 | 27.60 | 26.57 | 27.46 | 25,736 | +0.86(+3.25%) |
Aug 17, 2022 | 26.52 | 27.08 | 26.31 | 26.59 | 7,240 | +0.04(+0.14%) |
Aug 16, 2022 | 26.12 | 27.48 | 26.12 | 26.56 | 10,313 | +0.21(+0.81%) |
Aug 15, 2022 | 26.15 | 26.58 | 26.15 | 26.34 | 9,108 | -0.01(-0.04%) |
Aug 12, 2022 | 25.37 | 26.39 | 25.37 | 26.35 | 14,236 | +0.83(+3.24%) |
Aug 11, 2022 | 25.44 | 25.53 | 25.32 | 25.53 | 7,442 | +0.05(+0.18%) |
Aug 10, 2022 | 25.55 | 25.60 | 25.14 | 25.48 | 9,585 | +0.27(+1.07%) |
Aug 09, 2022 | 25.34 | 25.73 | 25.07 | 25.21 | 8,644 | -0.27(-1.06%) |
Aug 08, 2022 | 24.48 | 25.81 | 24.43 | 25.48 | 25,981 | +0.97(+3.94%) |
Aug 05, 2022 | 24.29 | 24.87 | 24.22 | 24.51 | 13,382 | +0.09(+0.38%) |
Aug 04, 2022 | 24.78 | 25.32 | 24.36 | 24.42 | 19,079 | -0.45(-1.79%) |
Aug 03, 2022 | 24.98 | 25.15 | 24.71 | 24.87 | 16,759 | -0.04(-0.15%) |
Aug 02, 2022 | 26.03 | 26.26 | 24.85 | 24.90 | 11,150 | -1.06(-4.08%) |
Aug 01, 2022 | 24.52 | 26.23 | 24.40 | 25.96 | 32,434 | +1.50(+6.11%) |
Jul 29, 2022 | 24.15 | 24.51 | 24.15 | 24.47 | 11,705 | +0.33(+1.39%) |
Jul 28, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 2,304 | +0.11(+0.46%) |
Jul 27, 2022 | 24.15 | 24.15 | 23.92 | 24.02 | 9,758 | -0.13(-0.54%) |
Jul 26, 2022 | 23.64 | 24.53 | 23.64 | 24.15 | 17,012 | -0.05(-0.19%) |
Jul 25, 2022 | 23.96 | 24.61 | 23.54 | 24.20 | 28,476 | +0.22(+0.93%) |
Jul 22, 2022 | 23.78 | 24.31 | 23.78 | 23.97 | 12,161 | -0.01(-0.04%) |
Jul 21, 2022 | 23.98 | 24.11 | 23.47 | 23.98 | 11,557 | +0.14(+0.58%) |
Jul 20, 2022 | 23.78 | 23.93 | 23.64 | 23.84 | 17,904 | -0.07(-0.31%) |
Jul 19, 2022 | 23.60 | 24.17 | 23.60 | 23.92 | 17,559 | +0.83(+3.58%) |
Jul 18, 2022 | 23.36 | 23.62 | 23.02 | 23.09 | 21,818 | -0.11(-0.48%) |
Jul 15, 2022 | 23.16 | 23.35 | 22.94 | 23.20 | 26,919 | +0.40(+1.75%) |
Jul 14, 2022 | 22.97 | 23.53 | 22.55 | 22.80 | 38,686 | -0.94(-3.95%) |
Jul 13, 2022 | 23.87 | 24.09 | 23.63 | 23.74 | 17,344 | -0.08(-0.35%) |
Jul 12, 2022 | 23.79 | 23.91 | 23.61 | 23.83 | 18,292 | -0.12(-0.50%) |
Jul 11, 2022 | 24.43 | 24.64 | 23.94 | 23.95 | 18,752 | -0.46(-1.87%) |
Jul 08, 2022 | 24.36 | 24.43 | 24.01 | 24.40 | 23,644 | +0.20(+0.81%) |
Jul 07, 2022 | 24.31 | 24.61 | 24.08 | 24.21 | 18,449 | -0.13(-0.53%) |
Jul 06, 2022 | 24.19 | 24.48 | 23.55 | 24.34 | 24,013 | +0.12(+0.50%) |
Jul 05, 2022 | 22.74 | 24.22 | 22.74 | 24.22 | 45,455 | +1.12(+4.87%) |