Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.15 | 21.25 | 20.81 | 20.87 | 1,799,283 | -0.58(-2.70%) |
Sep 29, 2022 | 21.83 | 21.94 | 21.35 | 21.45 | 2,137,262 | -0.72(-3.23%) |
Sep 28, 2022 | 21.91 | 22.29 | 21.79 | 22.17 | 1,239,578 | +0.51(+2.38%) |
Sep 27, 2022 | 22.01 | 22.07 | 21.46 | 21.65 | 1,962,733 | +0.03(+0.13%) |
Sep 26, 2022 | 21.86 | 22.05 | 21.49 | 21.62 | 1,707,295 | -0.67(-3.02%) |
Sep 23, 2022 | 22.44 | 22.48 | 22.04 | 22.30 | 1,461,364 | -0.41(-1.80%) |
Sep 22, 2022 | 22.98 | 23.06 | 22.63 | 22.71 | 1,134,425 | +0.14(+0.63%) |
Sep 21, 2022 | 23.01 | 23.02 | 22.56 | 22.56 | 1,230,232 | -0.56(-2.42%) |
Sep 20, 2022 | 23.27 | 23.32 | 23.05 | 23.12 | 1,396,150 | -0.43(-1.81%) |
Sep 19, 2022 | 23.19 | 23.55 | 23.08 | 23.55 | 1,033,743 | +0.26(+1.10%) |
Sep 16, 2022 | 23.27 | 23.39 | 23.23 | 23.29 | 908,341 | -0.21(-0.89%) |
Sep 15, 2022 | 23.60 | 23.82 | 23.40 | 23.50 | 769,823 | -0.24(-1.00%) |
Sep 14, 2022 | 23.95 | 24.01 | 23.58 | 23.74 | 1,197,666 | -0.14(-0.60%) |
Sep 13, 2022 | 24.09 | 24.32 | 23.80 | 23.88 | 1,968,787 | -0.84(-3.41%) |
Sep 12, 2022 | 24.59 | 24.83 | 24.59 | 24.73 | 981,408 | +0.12(+0.50%) |
Sep 09, 2022 | 24.58 | 24.67 | 24.46 | 24.60 | 891,200 | +0.38(+1.57%) |
Sep 08, 2022 | 24.25 | 24.29 | 23.95 | 24.22 | 1,502,808 | -0.21(-0.85%) |
Sep 07, 2022 | 24.07 | 24.49 | 23.98 | 24.43 | 1,126,224 | +0.19(+0.78%) |
Sep 06, 2022 | 24.46 | 24.46 | 24.09 | 24.24 | 1,402,565 | -0.57(-2.29%) |
Sep 02, 2022 | 24.97 | 25.23 | 24.78 | 24.81 | 896,238 | +0.05(+0.19%) |
Sep 01, 2022 | 24.90 | 24.90 | 24.63 | 24.76 | 972,357 | -0.38(-1.51%) |
Aug 31, 2022 | 25.42 | 25.42 | 25.12 | 25.14 | 778,585 | -0.12(-0.49%) |
Aug 30, 2022 | 25.42 | 25.48 | 25.15 | 25.27 | 852,468 | -0.14(-0.56%) |
Aug 29, 2022 | 25.05 | 25.52 | 25.05 | 25.41 | 1,167,740 | +0.44(+1.75%) |
Aug 26, 2022 | 25.55 | 25.57 | 24.95 | 24.97 | 773,173 | -0.65(-2.55%) |
Aug 25, 2022 | 25.33 | 25.63 | 25.26 | 25.63 | 713,363 | +0.09(+0.37%) |
Aug 24, 2022 | 25.35 | 25.73 | 25.19 | 25.53 | 776,042 | +0.28(+1.13%) |
Aug 23, 2022 | 25.23 | 25.50 | 25.21 | 25.25 | 667,569 | -0.03(-0.11%) |
Aug 22, 2022 | 25.49 | 25.55 | 25.26 | 25.27 | 1,068,548 | -0.37(-1.44%) |
Aug 19, 2022 | 25.67 | 25.74 | 25.57 | 25.64 | 639,731 | -0.13(-0.52%) |
Aug 18, 2022 | 25.79 | 25.85 | 25.69 | 25.78 | 771,913 | -0.06(-0.22%) |
Aug 17, 2022 | 25.87 | 25.97 | 25.69 | 25.83 | 984,789 | +0.28(+1.11%) |
Aug 16, 2022 | 25.64 | 25.68 | 25.41 | 25.55 | 1,244,118 | -0.27(-1.03%) |
Aug 15, 2022 | 25.78 | 25.92 | 25.64 | 25.82 | 1,277,881 | +0.18(+0.70%) |
Aug 12, 2022 | 25.53 | 25.71 | 25.36 | 25.64 | 1,573,766 | +0.04(+0.15%) |
Aug 11, 2022 | 25.47 | 25.92 | 25.47 | 25.60 | 1,254,420 | +0.20(+0.78%) |
Aug 10, 2022 | 24.55 | 25.44 | 24.51 | 25.40 | 1,550,775 | +1.71(+7.20%) |
Aug 09, 2022 | 23.89 | 23.94 | 23.63 | 23.69 | 1,339,165 | -0.23(-0.95%) |
Aug 08, 2022 | 23.94 | 24.00 | 23.84 | 23.92 | 889,457 | +0.20(+0.84%) |
Aug 05, 2022 | 23.82 | 23.92 | 23.62 | 23.72 | 1,118,668 | -0.32(-1.34%) |
Aug 04, 2022 | 24.19 | 24.29 | 24.03 | 24.04 | 1,513,839 | -0.44(-1.78%) |
Aug 03, 2022 | 24.58 | 24.85 | 24.21 | 24.48 | 1,304,628 | -0.19(-0.77%) |
Aug 02, 2022 | 24.94 | 25.04 | 24.66 | 24.67 | 906,844 | -0.34(-1.36%) |
Aug 01, 2022 | 24.61 | 25.02 | 24.61 | 25.01 | 1,219,263 | +0.63(+2.57%) |
Jul 29, 2022 | 24.16 | 24.41 | 24.03 | 24.38 | 1,378,706 | -0.12(-0.50%) |
Jul 28, 2022 | 24.14 | 24.53 | 24.07 | 24.51 | 1,382,931 | +0.44(+1.81%) |
Jul 27, 2022 | 23.90 | 24.15 | 23.79 | 24.07 | 1,053,620 | +0.11(+0.48%) |
Jul 26, 2022 | 24.00 | 24.15 | 23.95 | 23.96 | 687,358 | -0.33(-1.37%) |
Jul 25, 2022 | 24.33 | 24.39 | 24.16 | 24.29 | 1,056,182 | +0.15(+0.63%) |
Jul 22, 2022 | 24.13 | 24.19 | 23.96 | 24.14 | 1,408,474 | -0.17(-0.70%) |
Jul 21, 2022 | 24.03 | 24.31 | 24.03 | 24.31 | 881,108 | +0.29(+1.22%) |
Jul 20, 2022 | 24.25 | 24.25 | 23.97 | 24.01 | 1,557,167 | -0.16(-0.67%) |
Jul 19, 2022 | 23.80 | 24.18 | 23.77 | 24.18 | 1,542,987 | +0.71(+3.03%) |
Jul 18, 2022 | 23.50 | 23.77 | 23.42 | 23.46 | 1,634,559 | +0.12(+0.53%) |
Jul 15, 2022 | 23.10 | 23.45 | 23.09 | 23.34 | 1,031,317 | +0.46(+2.03%) |
Jul 14, 2022 | 22.75 | 22.88 | 22.57 | 22.88 | 1,147,224 | -0.27(-1.19%) |
Jul 13, 2022 | 22.86 | 23.21 | 22.86 | 23.15 | 1,058,301 | +0.36(+1.58%) |
Jul 12, 2022 | 22.66 | 22.92 | 22.60 | 22.79 | 1,161,228 | +0.11(+0.50%) |
Jul 11, 2022 | 22.91 | 22.95 | 22.67 | 22.68 | 943,295 | -0.23(-0.99%) |
Jul 08, 2022 | 22.84 | 23.02 | 22.82 | 22.90 | 1,014,798 | +0.08(+0.33%) |
Jul 07, 2022 | 22.48 | 22.88 | 22.48 | 22.83 | 1,708,423 | +0.64(+2.91%) |
Jul 06, 2022 | 22.26 | 22.29 | 22.09 | 22.18 | 1,360,267 | -0.20(-0.89%) |
Jul 05, 2022 | 22.28 | 22.38 | 22.00 | 22.38 | 2,242,926 | -0.57(-2.48%) |