Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.27 | 23.72 | 22.99 | 23.41 | 64,854 | -0.04(-0.16%) |
Sep 29, 2022 | 23.40 | 23.50 | 22.84 | 23.45 | 55,147 | -0.14(-0.61%) |
Sep 28, 2022 | 22.50 | 23.66 | 22.44 | 23.60 | 143,304 | +1.32(+5.91%) |
Sep 27, 2022 | 22.25 | 22.71 | 22.09 | 22.28 | 229,419 | +0.46(+2.10%) |
Sep 26, 2022 | 22.26 | 22.58 | 21.79 | 21.82 | 278,030 | -0.59(-2.64%) |
Sep 23, 2022 | 23.23 | 23.23 | 22.20 | 22.41 | 648,703 | -1.85(-7.63%) |
Sep 22, 2022 | 24.76 | 24.95 | 24.23 | 24.26 | 144,483 | -0.14(-0.58%) |
Sep 21, 2022 | 25.29 | 25.36 | 24.38 | 24.41 | 53,067 | -0.44(-1.76%) |
Sep 20, 2022 | 24.73 | 25.00 | 24.47 | 24.84 | 108,355 | -0.07(-0.27%) |
Sep 19, 2022 | 24.16 | 24.98 | 24.16 | 24.91 | 116,211 | -0.09(-0.34%) |
Sep 16, 2022 | 25.47 | 25.47 | 24.52 | 24.99 | 149,324 | -0.64(-2.48%) |
Sep 15, 2022 | 25.85 | 25.98 | 25.56 | 25.63 | 73,856 | -0.79(-2.98%) |
Sep 14, 2022 | 26.02 | 26.68 | 26.02 | 26.42 | 54,801 | +0.77(+3.00%) |
Sep 13, 2022 | 25.95 | 26.43 | 25.57 | 25.65 | 151,811 | -0.73(-2.77%) |
Sep 12, 2022 | 26.32 | 26.64 | 26.08 | 26.38 | 50,643 | +0.43(+1.64%) |
Sep 09, 2022 | 25.89 | 26.07 | 25.62 | 25.95 | 341,655 | +0.69(+2.74%) |
Sep 08, 2022 | 25.25 | 25.44 | 25.00 | 25.26 | 67,272 | +0.09(+0.34%) |
Sep 07, 2022 | 24.98 | 25.28 | 24.66 | 25.17 | 359,013 | -0.30(-1.19%) |
Sep 06, 2022 | 26.10 | 26.11 | 25.40 | 25.48 | 147,835 | -0.37(-1.43%) |
Sep 02, 2022 | 26.07 | 26.11 | 25.62 | 25.85 | 205,797 | +0.59(+2.33%) |
Sep 01, 2022 | 25.70 | 25.75 | 25.02 | 25.26 | 337,816 | -0.90(-3.44%) |
Aug 31, 2022 | 25.57 | 26.50 | 25.37 | 26.16 | 190,493 | +0.04(+0.15%) |
Aug 30, 2022 | 26.80 | 26.80 | 25.88 | 26.12 | 153,826 | -1.27(-4.64%) |
Aug 29, 2022 | 26.86 | 27.81 | 26.75 | 27.39 | 98,528 | +0.39(+1.44%) |
Aug 26, 2022 | 27.27 | 27.59 | 26.97 | 27.00 | 175,435 | -0.30(-1.11%) |
Aug 25, 2022 | 27.42 | 27.51 | 27.06 | 27.31 | 71,189 | +0.10(+0.38%) |
Aug 24, 2022 | 26.84 | 27.24 | 26.77 | 27.20 | 293,393 | +0.43(+1.59%) |
Aug 23, 2022 | 26.47 | 27.30 | 26.47 | 26.78 | 160,596 | +0.82(+3.14%) |
Aug 22, 2022 | 25.67 | 26.04 | 25.14 | 25.96 | 211,894 | +0.11(+0.44%) |
Aug 19, 2022 | 25.70 | 26.02 | 25.61 | 25.85 | 477,525 | -0.07(-0.26%) |
Aug 18, 2022 | 25.25 | 25.97 | 25.25 | 25.91 | 213,527 | +0.99(+3.96%) |
Aug 17, 2022 | 24.70 | 25.23 | 24.55 | 24.93 | 149,774 | +0.21(+0.84%) |
Aug 16, 2022 | 24.97 | 25.18 | 24.50 | 24.72 | 129,692 | +0.07(+0.27%) |
Aug 15, 2022 | 24.27 | 24.76 | 23.91 | 24.65 | 388,442 | -0.58(-2.29%) |
Aug 12, 2022 | 25.04 | 25.31 | 24.86 | 25.23 | 361,804 | +0.09(+0.38%) |
Aug 11, 2022 | 24.51 | 25.23 | 24.49 | 25.14 | 84,332 | +1.14(+4.74%) |
Aug 10, 2022 | 23.81 | 24.07 | 23.27 | 24.00 | 171,920 | +0.29(+1.24%) |
Aug 09, 2022 | 23.53 | 24.04 | 23.51 | 23.70 | 109,819 | +0.54(+2.33%) |
Aug 08, 2022 | 23.11 | 23.38 | 22.96 | 23.16 | 107,140 | +0.07(+0.29%) |
Aug 05, 2022 | 22.19 | 23.31 | 22.19 | 23.10 | 96,434 | +0.56(+2.48%) |
Aug 04, 2022 | 23.53 | 23.53 | 22.50 | 22.54 | 130,105 | -1.18(-4.96%) |
Aug 03, 2022 | 24.55 | 24.57 | 23.39 | 23.71 | 92,557 | -0.66(-2.72%) |
Aug 02, 2022 | 24.38 | 24.61 | 24.03 | 24.38 | 70,062 | +0.01(+0.04%) |
Aug 01, 2022 | 24.48 | 24.57 | 24.00 | 24.37 | 242,607 | -0.54(-2.17%) |
Jul 29, 2022 | 24.53 | 25.03 | 24.49 | 24.91 | 74,207 | +0.89(+3.71%) |
Jul 28, 2022 | 24.22 | 24.54 | 23.49 | 24.02 | 51,019 | +0.05(+0.20%) |
Jul 27, 2022 | 23.35 | 24.09 | 23.26 | 23.97 | 55,369 | +0.74(+3.18%) |
Jul 26, 2022 | 23.86 | 23.91 | 23.01 | 23.23 | 55,622 | -0.21(-0.89%) |
Jul 25, 2022 | 22.63 | 23.46 | 22.38 | 23.44 | 129,526 | +1.16(+5.19%) |
Jul 22, 2022 | 22.59 | 22.94 | 22.15 | 22.28 | 97,337 | -0.30(-1.34%) |
Jul 21, 2022 | 22.48 | 22.59 | 21.84 | 22.58 | 370,338 | -0.59(-2.54%) |
Jul 20, 2022 | 22.47 | 23.22 | 22.36 | 23.17 | 245,235 | +0.46(+2.00%) |
Jul 19, 2022 | 21.95 | 22.75 | 21.91 | 22.72 | 80,029 | +0.81(+3.68%) |
Jul 18, 2022 | 21.99 | 22.29 | 21.83 | 21.91 | 107,031 | +0.54(+2.53%) |
Jul 15, 2022 | 21.30 | 21.41 | 20.91 | 21.37 | 132,399 | +0.47(+2.27%) |
Jul 14, 2022 | 20.54 | 20.91 | 20.10 | 20.90 | 391,768 | -0.42(-1.96%) |
Jul 13, 2022 | 20.83 | 21.69 | 20.82 | 21.31 | 331,235 | +0.16(+0.76%) |
Jul 12, 2022 | 21.06 | 21.32 | 20.76 | 21.15 | 284,732 | -0.56(-2.58%) |
Jul 11, 2022 | 21.68 | 21.93 | 21.36 | 21.71 | 188,669 | -0.21(-0.95%) |
Jul 08, 2022 | 22.36 | 22.41 | 21.63 | 21.92 | 661,300 | -0.09(-0.39%) |
Jul 07, 2022 | 21.49 | 22.16 | 21.49 | 22.01 | 583,387 | +1.10(+5.26%) |
Jul 06, 2022 | 21.11 | 21.47 | 20.21 | 20.91 | 233,274 | -0.40(-1.87%) |
Jul 05, 2022 | 21.92 | 21.98 | 20.83 | 21.30 | 472,259 | -1.19(-5.27%) |