Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.73 | 20.82 | 20.40 | 20.45 | 1,836,076 | -0.57(-2.70%) |
Sep 29, 2022 | 21.39 | 21.50 | 20.92 | 21.02 | 2,180,967 | -0.70(-3.23%) |
Sep 28, 2022 | 21.47 | 21.85 | 21.35 | 21.72 | 1,264,927 | +0.50(+2.38%) |
Sep 27, 2022 | 21.57 | 21.62 | 21.03 | 21.22 | 2,002,869 | +0.03(+0.13%) |
Sep 26, 2022 | 21.42 | 21.61 | 21.06 | 21.19 | 1,742,208 | -0.66(-3.02%) |
Sep 23, 2022 | 21.99 | 22.03 | 21.60 | 21.85 | 1,491,247 | -0.40(-1.80%) |
Sep 22, 2022 | 22.52 | 22.59 | 22.18 | 22.25 | 1,157,623 | +0.14(+0.63%) |
Sep 21, 2022 | 22.55 | 22.56 | 22.11 | 22.11 | 1,255,389 | -0.55(-2.42%) |
Sep 20, 2022 | 22.80 | 22.85 | 22.59 | 22.66 | 1,424,700 | -0.42(-1.81%) |
Sep 19, 2022 | 22.72 | 23.08 | 22.62 | 23.08 | 1,054,883 | +0.25(+1.10%) |
Sep 16, 2022 | 22.80 | 22.92 | 22.76 | 22.83 | 926,915 | -0.20(-0.89%) |
Sep 15, 2022 | 23.12 | 23.35 | 22.93 | 23.03 | 785,565 | -0.23(-1.00%) |
Sep 14, 2022 | 23.47 | 23.53 | 23.11 | 23.26 | 1,222,158 | -0.14(-0.60%) |
Sep 13, 2022 | 23.61 | 23.83 | 23.32 | 23.40 | 2,009,047 | -0.83(-3.41%) |
Sep 12, 2022 | 24.10 | 24.33 | 24.10 | 24.23 | 1,001,476 | +0.12(+0.50%) |
Sep 09, 2022 | 24.09 | 24.17 | 23.97 | 24.11 | 909,424 | +0.37(+1.57%) |
Sep 08, 2022 | 23.77 | 23.80 | 23.47 | 23.74 | 1,533,539 | -0.20(-0.85%) |
Sep 07, 2022 | 23.59 | 24.00 | 23.50 | 23.94 | 1,149,254 | +0.19(+0.78%) |
Sep 06, 2022 | 23.97 | 23.97 | 23.61 | 23.76 | 1,431,246 | -0.56(-2.29%) |
Sep 02, 2022 | 24.47 | 24.73 | 24.29 | 24.31 | 914,565 | +0.05(+0.19%) |
Sep 01, 2022 | 24.40 | 24.40 | 24.13 | 24.27 | 992,241 | -0.37(-1.51%) |
Aug 31, 2022 | 24.91 | 24.91 | 24.62 | 24.64 | 794,506 | -0.12(-0.49%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.65 | 24.76 | 869,900 | -0.14(-0.56%) |
Aug 29, 2022 | 24.55 | 25.01 | 24.55 | 24.90 | 1,191,619 | +0.43(+1.75%) |
Aug 26, 2022 | 25.04 | 25.06 | 24.45 | 24.47 | 788,983 | -0.64(-2.55%) |
Aug 25, 2022 | 24.82 | 25.12 | 24.75 | 25.11 | 727,951 | +0.09(+0.37%) |
Aug 24, 2022 | 24.84 | 25.22 | 24.68 | 25.02 | 791,911 | +0.28(+1.13%) |
Aug 23, 2022 | 24.72 | 24.99 | 24.70 | 24.74 | 681,221 | -0.03(-0.11%) |
Aug 22, 2022 | 24.98 | 25.04 | 24.75 | 24.77 | 1,090,398 | -0.36(-1.44%) |
Aug 19, 2022 | 25.16 | 25.22 | 25.06 | 25.13 | 652,813 | -0.13(-0.52%) |
Aug 18, 2022 | 25.27 | 25.33 | 25.18 | 25.26 | 787,698 | -0.06(-0.22%) |
Aug 17, 2022 | 25.35 | 25.45 | 25.18 | 25.32 | 1,004,927 | +0.28(+1.11%) |
Aug 16, 2022 | 25.13 | 25.17 | 24.90 | 25.04 | 1,269,559 | -0.26(-1.03%) |
Aug 15, 2022 | 25.26 | 25.40 | 25.12 | 25.30 | 1,304,012 | +0.18(+0.70%) |
Aug 12, 2022 | 25.02 | 25.20 | 24.85 | 25.12 | 1,605,948 | +0.04(+0.15%) |
Aug 11, 2022 | 24.96 | 25.40 | 24.96 | 25.08 | 1,280,072 | +0.20(+0.78%) |
Aug 10, 2022 | 24.05 | 24.93 | 24.02 | 24.89 | 1,582,487 | +1.67(+7.20%) |
Aug 09, 2022 | 23.41 | 23.46 | 23.15 | 23.22 | 1,366,550 | -0.22(-0.95%) |
Aug 08, 2022 | 23.46 | 23.52 | 23.37 | 23.44 | 907,645 | +0.20(+0.84%) |
Aug 05, 2022 | 23.34 | 23.44 | 23.15 | 23.24 | 1,141,544 | -0.32(-1.34%) |
Aug 04, 2022 | 23.71 | 23.80 | 23.55 | 23.56 | 1,544,796 | -0.43(-1.78%) |
Aug 03, 2022 | 24.09 | 24.35 | 23.73 | 23.99 | 1,331,307 | -0.19(-0.77%) |
Aug 02, 2022 | 24.44 | 24.54 | 24.17 | 24.17 | 925,388 | -0.33(-1.36%) |
Aug 01, 2022 | 24.12 | 24.52 | 24.12 | 24.51 | 1,244,196 | +0.61(+2.57%) |
Jul 29, 2022 | 23.67 | 23.92 | 23.55 | 23.90 | 1,406,899 | -0.12(-0.50%) |
Jul 28, 2022 | 23.65 | 24.04 | 23.58 | 24.02 | 1,411,211 | +0.43(+1.81%) |
Jul 27, 2022 | 23.42 | 23.66 | 23.31 | 23.59 | 1,075,166 | +0.11(+0.47%) |
Jul 26, 2022 | 23.52 | 23.67 | 23.47 | 23.48 | 701,414 | -0.33(-1.37%) |
Jul 25, 2022 | 23.84 | 23.90 | 23.67 | 23.80 | 1,077,780 | +0.15(+0.63%) |
Jul 22, 2022 | 23.64 | 23.71 | 23.48 | 23.65 | 1,437,276 | -0.17(-0.70%) |
Jul 21, 2022 | 23.55 | 23.82 | 23.55 | 23.82 | 899,126 | +0.29(+1.22%) |
Jul 20, 2022 | 23.77 | 23.77 | 23.49 | 23.53 | 1,589,009 | -0.16(-0.67%) |
Jul 19, 2022 | 23.32 | 23.69 | 23.29 | 23.69 | 1,574,540 | +0.70(+3.03%) |
Jul 18, 2022 | 23.03 | 23.29 | 22.95 | 22.99 | 1,667,985 | +0.12(+0.53%) |
Jul 15, 2022 | 22.64 | 22.98 | 22.63 | 22.87 | 1,052,407 | +0.46(+2.03%) |
Jul 14, 2022 | 22.30 | 22.42 | 22.12 | 22.42 | 1,170,684 | -0.27(-1.19%) |
Jul 13, 2022 | 22.40 | 22.74 | 22.40 | 22.69 | 1,079,943 | +0.35(+1.58%) |
Jul 12, 2022 | 22.20 | 22.46 | 22.15 | 22.33 | 1,184,975 | +0.11(+0.50%) |
Jul 11, 2022 | 22.46 | 22.49 | 22.21 | 22.22 | 962,584 | -0.22(-0.99%) |
Jul 08, 2022 | 22.38 | 22.56 | 22.36 | 22.45 | 1,035,550 | +0.07(+0.33%) |
Jul 07, 2022 | 22.03 | 22.42 | 22.03 | 22.37 | 1,743,358 | +0.63(+2.91%) |
Jul 06, 2022 | 21.81 | 21.84 | 21.65 | 21.74 | 1,388,083 | -0.20(-0.89%) |
Jul 05, 2022 | 21.83 | 21.93 | 21.56 | 21.93 | 2,288,791 | -0.56(-2.48%) |