Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.96 | 22.28 | 21.87 | 21.97 | 411,437 | -0.13(-0.59%) |
Sep 29, 2022 | 22.28 | 22.28 | 21.79 | 22.10 | 297,384 | -0.26(-1.16%) |
Sep 28, 2022 | 22.14 | 22.55 | 21.93 | 22.36 | 1,103,680 | -0.04(-0.18%) |
Sep 27, 2022 | 22.48 | 22.81 | 22.33 | 22.40 | 595,587 | +0.13(+0.58%) |
Sep 26, 2022 | 22.79 | 23.08 | 22.19 | 22.27 | 971,802 | -0.59(-2.58%) |
Sep 23, 2022 | 23.94 | 23.94 | 22.81 | 22.86 | 490,424 | -1.52(-6.23%) |
Sep 22, 2022 | 24.70 | 24.71 | 24.35 | 24.38 | 404,177 | -0.09(-0.37%) |
Sep 21, 2022 | 24.75 | 24.87 | 24.45 | 24.47 | 236,122 | -0.10(-0.41%) |
Sep 20, 2022 | 24.71 | 24.73 | 24.41 | 24.57 | 505,421 | -0.22(-0.89%) |
Sep 19, 2022 | 24.11 | 24.82 | 24.09 | 24.79 | 501,015 | +0.27(+1.10%) |
Sep 16, 2022 | 24.92 | 24.96 | 24.21 | 24.52 | 715,480 | -0.57(-2.27%) |
Sep 15, 2022 | 25.20 | 25.25 | 24.72 | 25.09 | 376,245 | -0.26(-1.03%) |
Sep 14, 2022 | 24.57 | 25.52 | 24.57 | 25.35 | 596,296 | +0.84(+3.43%) |
Sep 13, 2022 | 24.65 | 24.81 | 24.47 | 24.51 | 434,452 | -0.29(-1.17%) |
Sep 12, 2022 | 24.74 | 24.89 | 24.57 | 24.80 | 670,236 | +0.24(+0.98%) |
Sep 09, 2022 | 24.51 | 24.79 | 24.37 | 24.56 | 251,036 | +0.32(+1.32%) |
Sep 08, 2022 | 24.18 | 24.41 | 23.91 | 24.24 | 209,676 | +0.07(+0.29%) |
Sep 07, 2022 | 24.09 | 24.35 | 23.77 | 24.17 | 257,818 | -0.11(-0.45%) |
Sep 06, 2022 | 24.94 | 25.03 | 24.25 | 24.28 | 287,733 | -0.48(-1.94%) |
Sep 02, 2022 | 24.76 | 0 | +0.51(+2.10%) | |||
Sep 01, 2022 | 24.56 | 24.57 | 24.18 | 24.25 | 200,918 | -0.54(-2.18%) |
Aug 31, 2022 | 25.06 | 25.10 | 24.71 | 24.79 | 267,863 | -0.49(-1.94%) |
Aug 30, 2022 | 25.83 | 26.05 | 25.24 | 25.28 | 131,778 | -0.69(-2.66%) |
Aug 29, 2022 | 25.58 | 26.21 | 25.53 | 25.97 | 449,663 | +0.38(+1.48%) |
Aug 26, 2022 | 25.85 | 25.97 | 25.55 | 25.59 | 277,901 | -0.26(-1.01%) |
Aug 25, 2022 | 25.65 | 25.99 | 25.52 | 25.85 | 148,448 | +0.30(+1.17%) |
Aug 24, 2022 | 25.36 | 25.64 | 25.36 | 25.55 | 103,781 | +0.19(+0.75%) |
Aug 23, 2022 | 25.39 | 25.53 | 25.17 | 25.36 | 150,920 | +0.22(+0.88%) |
Aug 22, 2022 | 25.00 | 25.19 | 24.87 | 25.14 | 142,437 | +0.11(+0.44%) |
Aug 19, 2022 | 25.15 | 25.32 | 25.00 | 25.03 | 170,133 | -0.19(-0.75%) |
Aug 18, 2022 | 24.85 | 25.35 | 24.85 | 25.22 | 163,658 | +0.45(+1.82%) |
Aug 17, 2022 | 24.75 | 24.90 | 24.70 | 24.77 | 81,668 | -0.05(-0.20%) |
Aug 16, 2022 | 24.86 | 25.03 | 24.64 | 24.82 | 124,104 | -0.04(-0.16%) |
Aug 15, 2022 | 24.42 | 24.93 | 24.37 | 24.86 | 494,031 | +0.10(+0.40%) |
Aug 12, 2022 | 24.74 | 24.83 | 24.53 | 24.76 | 120,192 | -0.06(-0.24%) |
Aug 11, 2022 | 24.74 | 24.97 | 24.65 | 24.82 | 277,964 | +0.28(+1.14%) |
Aug 10, 2022 | 24.55 | 24.70 | 24.41 | 24.54 | 422,269 | +0.03(+0.12%) |
Aug 09, 2022 | 24.87 | 25.06 | 24.47 | 24.51 | 207,430 | -0.21(-0.85%) |
Aug 08, 2022 | 24.16 | 24.87 | 24.16 | 24.72 | 343,736 | +0.49(+2.02%) |
Aug 05, 2022 | 24.55 | 24.65 | 23.97 | 24.23 | 680,141 | -0.51(-2.06%) |
Aug 04, 2022 | 25.25 | 25.26 | 24.67 | 24.74 | 396,040 | -0.48(-1.90%) |
Aug 03, 2022 | 26.19 | 26.19 | 24.28 | 25.22 | 1,227,603 | -1.06(-4.03%) |
Aug 02, 2022 | 26.13 | 26.51 | 25.91 | 26.28 | 476,278 | -0.04(-0.15%) |
Jul 29, 2022 | 26.32 | 0 | +0.12(+0.46%) | |||
Jul 28, 2022 | 26.49 | 26.49 | 26.11 | 26.20 | 211,288 | -0.08(-0.30%) |
Jul 27, 2022 | 25.88 | 26.37 | 25.83 | 26.28 | 714,702 | +0.52(+2.02%) |
Jul 26, 2022 | 25.46 | 25.87 | 25.46 | 25.76 | 548,535 | -0.04(-0.16%) |
Jul 25, 2022 | 25.41 | 25.82 | 25.34 | 25.80 | 468,541 | +0.55(+2.18%) |
Jul 22, 2022 | 25.16 | 25.57 | 25.14 | 25.25 | 157,276 | +0.04(+0.16%) |
Jul 21, 2022 | 25.26 | 25.36 | 24.95 | 25.21 | 436,477 | -0.28(-1.10%) |
Jul 20, 2022 | 25.77 | 25.79 | 25.29 | 25.49 | 452,972 | -0.33(-1.28%) |
Jul 19, 2022 | 25.74 | 26.34 | 25.74 | 25.82 | 775,803 | +0.02(+0.08%) |
Jul 18, 2022 | 25.63 | 26.14 | 25.59 | 25.80 | 985,349 | +0.48(+1.90%) |
Jul 15, 2022 | 25.12 | 25.47 | 24.99 | 25.32 | 387,903 | +0.56(+2.26%) |
Jul 14, 2022 | 24.39 | 24.82 | 24.26 | 24.76 | 816,890 | +0.16(+0.65%) |
Jul 13, 2022 | 24.30 | 24.87 | 24.30 | 24.60 | 582,963 | +0.14(+0.57%) |
Jul 12, 2022 | 23.89 | 24.54 | 23.89 | 24.46 | 727,762 | +0.22(+0.91%) |
Jul 11, 2022 | 24.12 | 24.29 | 23.85 | 24.24 | 975,569 | -0.05(-0.21%) |
Jul 08, 2022 | 24.48 | 24.73 | 24.18 | 24.29 | 277,842 | -0.04(-0.16%) |
Jul 07, 2022 | 24.15 | 24.42 | 24.00 | 24.33 | 402,629 | +0.58(+2.44%) |
Jul 06, 2022 | 23.11 | 23.80 | 22.76 | 23.75 | 1,027,643 | +0.48(+2.06%) |
Jul 05, 2022 | 23.87 | 23.87 | 22.37 | 23.27 | 977,251 | -0.74(-3.08%) |