Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.89 | 21.95 | 21.43 | 21.45 | 40,985 | -0.33(-1.51%) |
Sep 29, 2022 | 21.58 | 21.92 | 21.50 | 21.78 | 34,112 | -0.29(-1.32%) |
Sep 28, 2022 | 21.93 | 22.26 | 21.82 | 22.07 | 38,499 | +0.07(+0.31%) |
Sep 27, 2022 | 22.72 | 22.86 | 21.81 | 22.00 | 40,464 | -0.63(-2.79%) |
Sep 26, 2022 | 22.52 | 22.88 | 22.51 | 22.63 | 51,113 | -0.09(-0.38%) |
Sep 23, 2022 | 22.87 | 22.87 | 22.49 | 22.72 | 64,720 | -0.25(-1.10%) |
Sep 22, 2022 | 22.92 | 23.02 | 22.40 | 22.97 | 82,760 | -0.03(-0.13%) |
Sep 21, 2022 | 23.35 | 23.35 | 22.61 | 23.00 | 111,792 | -0.21(-0.92%) |
Sep 20, 2022 | 22.66 | 23.23 | 22.47 | 23.21 | 62,835 | +0.49(+2.13%) |
Sep 19, 2022 | 22.42 | 22.93 | 22.41 | 22.73 | 73,428 | -0.07(-0.30%) |
Sep 16, 2022 | 21.96 | 22.93 | 21.88 | 22.79 | 229,743 | +0.79(+3.57%) |
Sep 15, 2022 | 21.80 | 22.30 | 21.80 | 22.01 | 48,596 | +0.10(+0.44%) |
Sep 14, 2022 | 21.88 | 22.05 | 21.80 | 21.91 | 44,869 | +0.06(+0.27%) |
Sep 13, 2022 | 22.19 | 22.24 | 21.69 | 21.85 | 55,285 | -0.50(-2.26%) |
Sep 12, 2022 | 22.10 | 22.45 | 21.84 | 22.36 | 74,516 | +0.38(+1.72%) |
Sep 09, 2022 | 22.30 | 22.39 | 21.87 | 21.98 | 141,067 | -0.09(-0.40%) |
Sep 08, 2022 | 21.94 | 22.31 | 21.78 | 22.07 | 49,484 | -0.07(-0.31%) |
Sep 07, 2022 | 21.65 | 22.16 | 21.65 | 22.13 | 40,302 | +0.35(+1.60%) |
Sep 06, 2022 | 22.17 | 22.20 | 21.64 | 21.79 | 97,553 | -0.46(-2.05%) |
Sep 02, 2022 | 22.89 | 23.03 | 22.13 | 22.24 | 40,860 | -0.41(-1.80%) |
Sep 01, 2022 | 22.70 | 23.03 | 22.43 | 22.65 | 59,002 | +0.12(+0.52%) |
Aug 31, 2022 | 22.76 | 22.76 | 22.50 | 22.53 | 54,886 | -0.27(-1.19%) |
Aug 30, 2022 | 22.92 | 22.96 | 22.69 | 22.80 | 28,121 | -0.15(-0.63%) |
Aug 29, 2022 | 23.18 | 23.18 | 22.90 | 22.95 | 31,191 | -0.43(-1.83%) |
Aug 26, 2022 | 23.44 | 23.47 | 23.23 | 23.38 | 30,934 | -0.40(-1.67%) |
Aug 25, 2022 | 23.71 | 23.88 | 23.55 | 23.77 | 24,910 | +0.19(+0.82%) |
Aug 24, 2022 | 23.98 | 23.98 | 23.16 | 23.58 | 35,637 | -0.03(-0.12%) |
Aug 23, 2022 | 24.04 | 24.22 | 23.59 | 23.61 | 28,175 | -0.57(-2.37%) |
Aug 22, 2022 | 24.72 | 25.13 | 24.12 | 24.18 | 37,999 | -0.67(-2.69%) |
Aug 19, 2022 | 25.01 | 25.11 | 24.78 | 24.85 | 83,715 | -0.20(-0.81%) |
Aug 18, 2022 | 24.49 | 25.08 | 24.49 | 25.06 | 88,210 | +0.44(+1.77%) |
Aug 17, 2022 | 24.52 | 24.71 | 24.34 | 24.62 | 29,990 | -0.13(-0.51%) |
Aug 16, 2022 | 24.52 | 24.86 | 24.49 | 24.75 | 33,855 | +0.21(+0.87%) |
Aug 15, 2022 | 24.21 | 24.56 | 22.11 | 24.53 | 85,998 | +0.12(+0.48%) |
Aug 12, 2022 | 24.04 | 24.42 | 23.81 | 24.42 | 102,344 | +0.38(+1.57%) |
Aug 11, 2022 | 24.06 | 24.09 | 23.30 | 24.04 | 62,137 | +0.14(+0.61%) |
Aug 10, 2022 | 23.83 | 24.01 | 23.79 | 23.89 | 66,567 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.73 | 23.41 | 23.60 | 39,872 | +0.04(+0.16%) |
Aug 08, 2022 | 23.83 | 23.83 | 23.40 | 23.57 | 38,140 | -0.17(-0.73%) |
Aug 05, 2022 | 23.71 | 23.88 | 23.47 | 23.74 | 54,049 | -0.13(-0.53%) |
Aug 04, 2022 | 23.03 | 23.96 | 22.97 | 23.87 | 238,898 | +0.59(+2.53%) |
Aug 03, 2022 | 23.03 | 23.44 | 22.91 | 23.28 | 180,504 | +0.39(+1.69%) |
Aug 02, 2022 | 23.16 | 23.19 | 22.78 | 22.89 | 49,415 | -0.27(-1.17%) |
Aug 01, 2022 | 23.30 | 23.36 | 22.79 | 23.16 | 88,471 | -0.18(-0.79%) |
Jul 29, 2022 | 22.41 | 23.40 | 22.39 | 23.34 | 90,379 | +1.09(+4.91%) |
Jul 28, 2022 | 22.41 | 22.82 | 22.12 | 22.25 | 61,351 | -0.35(-1.54%) |
Jul 27, 2022 | 23.41 | 23.49 | 22.58 | 22.60 | 58,287 | -0.60(-2.58%) |
Jul 26, 2022 | 24.00 | 24.22 | 23.05 | 23.20 | 106,009 | -1.32(-5.36%) |
Jul 25, 2022 | 24.34 | 24.61 | 24.34 | 24.51 | 116,442 | +0.18(+0.76%) |
Jul 22, 2022 | 24.32 | 24.56 | 24.16 | 24.33 | 35,241 | -0.03(-0.12%) |
Jul 21, 2022 | 24.17 | 24.52 | 24.10 | 24.36 | 33,056 | +0.07(+0.28%) |
Jul 20, 2022 | 24.25 | 24.53 | 23.53 | 24.29 | 40,538 | -0.07(-0.28%) |
Jul 19, 2022 | 24.14 | 24.45 | 24.14 | 24.36 | 27,428 | +0.42(+1.74%) |
Jul 18, 2022 | 24.17 | 24.45 | 23.48 | 23.94 | 16,403 | -0.15(-0.60%) |
Jul 15, 2022 | 23.94 | 24.30 | 23.34 | 24.09 | 25,695 | +0.48(+2.05%) |
Jul 14, 2022 | 23.86 | 23.86 | 23.27 | 23.60 | 28,589 | -0.29(-1.21%) |
Jul 13, 2022 | 24.03 | 24.07 | 23.75 | 23.89 | 20,251 | -0.27(-1.12%) |
Jul 12, 2022 | 24.16 | 24.47 | 24.08 | 24.17 | 21,552 | -0.16(-0.68%) |
Jul 11, 2022 | 24.46 | 24.57 | 24.24 | 24.33 | 25,454 | -0.25(-1.02%) |
Jul 08, 2022 | 24.74 | 24.79 | 24.38 | 24.58 | 20,204 | -0.08(-0.31%) |
Jul 07, 2022 | 25.00 | 25.24 | 24.66 | 24.66 | 27,179 | -0.13(-0.51%) |
Jul 06, 2022 | 24.80 | 25.19 | 24.43 | 24.78 | 113,861 | -0.02(-0.08%) |
Jul 05, 2022 | 24.32 | 24.84 | 23.88 | 24.80 | 77,139 | +0.44(+1.83%) |