Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.47 | 19.87 | 18.95 | 19.06 | 10,138 | -0.36(-1.83%) |
Sep 29, 2022 | 19.66 | 20.60 | 18.97 | 19.42 | 12,901 | +0.01(+0.05%) |
Sep 28, 2022 | 19.45 | 19.58 | 18.95 | 19.41 | 22,858 | +0.08(+0.44%) |
Sep 27, 2022 | 19.83 | 19.84 | 19.32 | 19.32 | 6,618 | -0.51(-2.55%) |
Sep 26, 2022 | 19.80 | 20.22 | 19.45 | 19.83 | 10,852 | +0.20(+1.00%) |
Sep 23, 2022 | 20.38 | 20.43 | 19.35 | 19.63 | 20,260 | -1.17(-5.63%) |
Sep 22, 2022 | 20.82 | 20.82 | 20.47 | 20.80 | 9,504 | -0.37(-1.73%) |
Sep 21, 2022 | 21.19 | 21.46 | 20.95 | 21.17 | 11,920 | +0.20(+0.94%) |
Sep 20, 2022 | 21.13 | 21.24 | 20.65 | 20.97 | 16,339 | -0.34(-1.58%) |
Sep 19, 2022 | 21.19 | 21.35 | 21.07 | 21.31 | 15,867 | -0.18(-0.83%) |
Sep 16, 2022 | 21.57 | 21.96 | 21.20 | 21.49 | 25,292 | -0.26(-1.21%) |
Sep 15, 2022 | 22.13 | 22.13 | 21.49 | 21.75 | 35,491 | -0.28(-1.28%) |
Sep 14, 2022 | 22.36 | 22.47 | 22.01 | 22.03 | 12,679 | -0.31(-1.38%) |
Sep 13, 2022 | 22.69 | 22.69 | 22.12 | 22.34 | 11,473 | -0.62(-2.69%) |
Sep 12, 2022 | 22.70 | 23.14 | 22.70 | 22.96 | 4,871 | +0.33(+1.45%) |
Sep 09, 2022 | 23.00 | 23.39 | 22.30 | 22.63 | 15,097 | -0.06(-0.25%) |
Sep 08, 2022 | 22.75 | 22.82 | 22.47 | 22.69 | 8,695 | -0.41(-1.78%) |
Sep 07, 2022 | 22.81 | 23.68 | 22.81 | 23.10 | 17,721 | +0.46(+2.03%) |
Sep 06, 2022 | 23.02 | 23.02 | 22.39 | 22.64 | 18,377 | -0.37(-1.59%) |
Sep 02, 2022 | 23.67 | 23.90 | 22.86 | 23.01 | 8,701 | -0.57(-2.42%) |
Sep 01, 2022 | 23.80 | 23.90 | 23.35 | 23.58 | 14,804 | -0.41(-1.72%) |
Aug 31, 2022 | 24.18 | 24.62 | 23.88 | 23.99 | 11,717 | -0.23(-0.97%) |
Aug 30, 2022 | 25.87 | 25.96 | 23.55 | 24.22 | 19,138 | -1.52(-5.90%) |
Aug 29, 2022 | 26.31 | 26.31 | 25.74 | 25.74 | 3,788 | -0.60(-2.28%) |
Aug 26, 2022 | 26.76 | 26.76 | 26.26 | 26.34 | 7,862 | -0.68(-2.53%) |
Aug 25, 2022 | 27.00 | 27.04 | 26.89 | 27.03 | 3,373 | +0.23(+0.87%) |
Aug 24, 2022 | 26.69 | 27.39 | 26.53 | 26.79 | 8,811 | +0.37(+1.41%) |
Aug 23, 2022 | 26.45 | 27.37 | 26.42 | 26.42 | 7,201 | -0.07(-0.25%) |
Aug 22, 2022 | 27.06 | 27.06 | 26.39 | 26.49 | 10,054 | -0.84(-3.06%) |
Aug 19, 2022 | 27.23 | 27.41 | 26.88 | 27.32 | 29,287 | -0.15(-0.54%) |
Aug 18, 2022 | 26.67 | 27.61 | 26.59 | 27.47 | 25,724 | +0.86(+3.25%) |
Aug 17, 2022 | 26.53 | 27.09 | 26.32 | 26.61 | 7,236 | +0.04(+0.14%) |
Aug 16, 2022 | 26.13 | 27.49 | 26.13 | 26.57 | 10,308 | +0.21(+0.81%) |
Aug 15, 2022 | 26.16 | 26.60 | 26.16 | 26.36 | 9,104 | -0.01(-0.04%) |
Aug 12, 2022 | 25.39 | 26.40 | 25.39 | 26.36 | 14,229 | +0.83(+3.24%) |
Aug 11, 2022 | 25.45 | 25.54 | 25.33 | 25.54 | 7,438 | +0.05(+0.18%) |
Aug 10, 2022 | 25.57 | 25.61 | 25.15 | 25.49 | 9,581 | +0.27(+1.07%) |
Aug 09, 2022 | 25.35 | 25.74 | 25.08 | 25.22 | 8,640 | -0.27(-1.06%) |
Aug 08, 2022 | 24.50 | 25.83 | 24.44 | 25.49 | 25,968 | +0.97(+3.94%) |
Aug 05, 2022 | 24.30 | 24.88 | 24.24 | 24.52 | 13,376 | +0.09(+0.38%) |
Aug 04, 2022 | 24.79 | 25.33 | 24.38 | 24.43 | 19,070 | -0.45(-1.79%) |
Aug 03, 2022 | 24.99 | 25.17 | 24.72 | 24.88 | 16,751 | -0.04(-0.15%) |
Aug 02, 2022 | 26.04 | 26.27 | 24.86 | 24.91 | 11,144 | -1.06(-4.08%) |
Aug 01, 2022 | 24.53 | 26.24 | 24.41 | 25.97 | 32,418 | +1.50(+6.11%) |
Jul 29, 2022 | 24.16 | 24.52 | 24.16 | 24.48 | 11,700 | +0.33(+1.39%) |
Jul 28, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 2,303 | +0.11(+0.46%) |
Jul 27, 2022 | 24.16 | 24.16 | 23.93 | 24.03 | 9,753 | -0.13(-0.54%) |
Jul 26, 2022 | 23.65 | 24.54 | 23.65 | 24.16 | 17,004 | -0.05(-0.19%) |
Jul 25, 2022 | 23.97 | 24.63 | 23.55 | 24.21 | 28,463 | +0.22(+0.93%) |
Jul 22, 2022 | 23.79 | 24.32 | 23.79 | 23.99 | 12,155 | -0.01(-0.04%) |
Jul 21, 2022 | 23.99 | 24.12 | 23.48 | 23.99 | 11,551 | +0.14(+0.58%) |
Jul 20, 2022 | 23.79 | 23.94 | 23.66 | 23.86 | 17,896 | -0.07(-0.31%) |
Jul 19, 2022 | 23.61 | 24.18 | 23.61 | 23.93 | 17,550 | +0.83(+3.58%) |
Jul 18, 2022 | 23.37 | 23.63 | 23.03 | 23.10 | 21,807 | -0.11(-0.48%) |
Jul 15, 2022 | 23.17 | 23.36 | 22.95 | 23.21 | 26,907 | +0.40(+1.75%) |
Jul 14, 2022 | 22.98 | 23.54 | 22.56 | 22.81 | 38,668 | -0.94(-3.95%) |
Jul 13, 2022 | 23.88 | 24.10 | 23.64 | 23.75 | 17,336 | -0.08(-0.35%) |
Jul 12, 2022 | 23.80 | 23.92 | 23.62 | 23.84 | 18,283 | -0.12(-0.50%) |
Jul 11, 2022 | 24.44 | 24.65 | 23.95 | 23.96 | 18,744 | -0.46(-1.86%) |
Jul 08, 2022 | 24.38 | 24.44 | 24.02 | 24.41 | 23,633 | +0.20(+0.81%) |
Jul 07, 2022 | 24.32 | 24.63 | 24.09 | 24.22 | 18,440 | -0.13(-0.53%) |
Jul 06, 2022 | 24.20 | 24.49 | 23.56 | 24.35 | 24,001 | +0.12(+0.50%) |
Jul 05, 2022 | 22.75 | 24.23 | 22.75 | 24.23 | 45,433 | +1.12(+4.87%) |