Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.55 | 25.79 | 24.27 | 24.31 | 1,195,774 | -0.39(-1.58%) |
Sep 29, 2022 | 24.85 | 25.02 | 24.29 | 24.70 | 991,237 | -0.69(-2.72%) |
Sep 28, 2022 | 23.74 | 25.53 | 23.40 | 25.39 | 1,404,077 | +1.91(+8.13%) |
Sep 27, 2022 | 22.77 | 23.53 | 22.77 | 23.48 | 1,163,753 | +1.14(+5.10%) |
Sep 26, 2022 | 22.75 | 23.91 | 22.25 | 22.34 | 1,117,829 | -0.50(-2.19%) |
Sep 23, 2022 | 22.61 | 23.02 | 22.36 | 22.84 | 876,416 | -0.21(-0.91%) |
Sep 22, 2022 | 24.21 | 24.21 | 22.91 | 23.05 | 1,889,659 | -1.34(-5.49%) |
Sep 21, 2022 | 24.03 | 25.48 | 23.42 | 24.39 | 1,904,313 | +0.53(+2.22%) |
Sep 20, 2022 | 23.64 | 23.98 | 23.19 | 23.86 | 1,132,164 | +0.09(+0.38%) |
Sep 19, 2022 | 23.96 | 24.30 | 23.23 | 23.77 | 1,027,659 | -0.53(-2.18%) |
Sep 16, 2022 | 24.69 | 24.77 | 24.01 | 24.30 | 1,366,849 | -1.04(-4.10%) |
Sep 15, 2022 | 24.97 | 26.55 | 24.79 | 25.34 | 1,405,278 | +0.11(+0.44%) |
Sep 14, 2022 | 24.72 | 25.25 | 24.32 | 25.23 | 1,038,620 | +0.55(+2.23%) |
Sep 13, 2022 | 25.25 | 25.55 | 24.54 | 24.68 | 1,465,148 | -2.15(-8.01%) |
Sep 12, 2022 | 26.45 | 26.91 | 25.70 | 26.83 | 988,929 | +0.66(+2.52%) |
Sep 09, 2022 | 24.76 | 26.32 | 24.69 | 26.17 | 1,232,904 | +1.78(+7.30%) |
Sep 08, 2022 | 23.06 | 24.40 | 22.56 | 24.39 | 1,096,995 | +1.10(+4.72%) |
Sep 07, 2022 | 23.26 | 23.79 | 22.69 | 23.29 | 1,118,441 | +0.10(+0.43%) |
Sep 06, 2022 | 23.46 | 23.63 | 22.81 | 23.19 | 1,064,588 | -0.18(-0.77%) |
Sep 02, 2022 | 23.37 | 0 | -0.58(-2.42%) | |||
Sep 01, 2022 | 24.76 | 24.76 | 23.35 | 23.95 | 1,137,276 | -1.18(-4.70%) |
Aug 31, 2022 | 25.50 | 26.04 | 24.77 | 25.13 | 1,006,506 | -0.03(-0.12%) |
Aug 30, 2022 | 25.47 | 26.00 | 24.40 | 25.16 | 1,110,422 | +0.08(+0.32%) |
Aug 29, 2022 | 24.77 | 25.81 | 24.62 | 25.08 | 768,435 | -0.27(-1.07%) |
Aug 26, 2022 | 26.94 | 26.95 | 24.92 | 25.35 | 1,366,461 | -1.24(-4.66%) |
Aug 25, 2022 | 26.10 | 26.78 | 26.05 | 26.59 | 1,005,390 | +0.89(+3.46%) |
Aug 24, 2022 | 25.00 | 26.36 | 24.94 | 25.70 | 1,075,173 | +0.66(+2.64%) |
Aug 23, 2022 | 25.15 | 25.67 | 24.78 | 25.04 | 958,275 | -0.14(-0.56%) |
Aug 22, 2022 | 25.19 | 25.60 | 24.93 | 25.18 | 1,179,917 | -1.00(-3.82%) |
Aug 19, 2022 | 26.19 | 26.36 | 25.56 | 26.18 | 792,014 | -0.63(-2.35%) |
Aug 18, 2022 | 26.70 | 27.08 | 26.34 | 26.81 | 777,831 | +0.00(+0.00%) |
Aug 17, 2022 | 28.25 | 28.40 | 26.74 | 26.81 | 1,882,301 | -2.11(-7.30%) |
Aug 16, 2022 | 28.92 | 29.40 | 27.58 | 28.92 | 1,212,830 | -0.03(-0.10%) |
Aug 15, 2022 | 29.75 | 30.24 | 28.80 | 28.95 | 1,081,805 | -1.12(-3.72%) |
Aug 12, 2022 | 30.71 | 31.36 | 29.93 | 30.07 | 945,937 | -0.09(-0.30%) |
Aug 11, 2022 | 31.51 | 32.26 | 29.97 | 30.16 | 1,411,207 | -0.71(-2.30%) |
Aug 10, 2022 | 29.50 | 30.89 | 29.05 | 30.87 | 1,356,655 | +2.63(+9.31%) |
Aug 09, 2022 | 29.37 | 29.37 | 27.65 | 28.24 | 1,200,670 | -1.79(-5.96%) |
Aug 08, 2022 | 28.52 | 30.57 | 28.30 | 30.03 | 1,500,202 | +1.85(+6.56%) |
Aug 05, 2022 | 26.88 | 28.98 | 26.53 | 28.18 | 1,279,858 | +0.47(+1.70%) |
Aug 04, 2022 | 32.20 | 32.20 | 27.32 | 27.71 | 2,645,518 | -3.73(-11.86%) |
Aug 03, 2022 | 29.75 | 31.48 | 29.48 | 31.44 | 1,514,709 | +2.36(+8.12%) |
Aug 02, 2022 | 27.64 | 29.69 | 27.64 | 29.08 | 1,652,148 | +1.60(+5.82%) |
Jul 29, 2022 | 27.48 | 0 | +0.76(+2.84%) | |||
Jul 28, 2022 | 24.57 | 26.78 | 24.23 | 26.72 | 1,331,343 | +1.91(+7.70%) |
Jul 27, 2022 | 23.57 | 24.83 | 23.29 | 24.81 | 1,157,735 | +1.75(+7.59%) |
Jul 26, 2022 | 24.00 | 24.12 | 22.72 | 23.06 | 1,300,651 | -1.43(-5.84%) |
Jul 25, 2022 | 26.19 | 26.19 | 24.20 | 24.49 | 1,242,794 | -1.70(-6.49%) |
Jul 22, 2022 | 27.58 | 28.28 | 25.85 | 26.19 | 832,591 | -1.38(-5.01%) |
Jul 21, 2022 | 27.15 | 27.85 | 26.76 | 27.57 | 1,014,452 | +0.56(+2.07%) |
Jul 20, 2022 | 25.05 | 27.50 | 25.01 | 27.01 | 2,138,701 | +1.95(+7.78%) |
Jul 19, 2022 | 24.86 | 25.18 | 23.78 | 25.06 | 1,843,290 | +0.87(+3.60%) |
Jul 18, 2022 | 24.92 | 25.56 | 23.84 | 24.19 | 1,800,607 | +0.15(+0.62%) |
Jul 15, 2022 | 24.49 | 24.62 | 23.45 | 24.04 | 1,215,463 | +0.09(+0.38%) |
Jul 14, 2022 | 23.60 | 24.20 | 23.28 | 23.95 | 1,184,997 | -0.12(-0.50%) |
Jul 13, 2022 | 24.00 | 25.43 | 23.27 | 24.07 | 1,350,112 | -0.71(-2.87%) |
Jul 12, 2022 | 25.51 | 26.24 | 24.60 | 24.78 | 931,636 | -0.70(-2.75%) |
Jul 11, 2022 | 27.06 | 27.06 | 25.36 | 25.48 | 1,168,579 | -1.96(-7.14%) |
Jul 08, 2022 | 27.57 | 28.58 | 26.15 | 27.44 | 1,682,858 | -0.69(-2.45%) |
Jul 07, 2022 | 28.25 | 28.89 | 27.80 | 28.13 | 1,304,793 | -0.04(-0.14%) |
Jul 06, 2022 | 30.04 | 31.04 | 28.04 | 28.17 | 1,368,012 | -1.84(-6.13%) |
Jul 05, 2022 | 28.35 | 30.17 | 28.18 | 30.01 | 1,189,619 | +0.95(+3.27%) |