Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.75 | 20.59 | 19.58 | 20.22 | 630,133 | +0.32(+1.61%) |
Sep 29, 2022 | 20.19 | 20.25 | 19.42 | 19.90 | 606,146 | -0.73(-3.54%) |
Sep 28, 2022 | 20.10 | 20.92 | 19.86 | 20.63 | 384,665 | +0.79(+3.98%) |
Sep 27, 2022 | 20.04 | 20.79 | 19.71 | 19.84 | 681,227 | -0.13(-0.65%) |
Sep 26, 2022 | 20.53 | 20.84 | 19.97 | 19.97 | 494,666 | -0.71(-3.43%) |
Sep 23, 2022 | 20.78 | 20.88 | 20.25 | 20.68 | 647,288 | -0.44(-2.08%) |
Sep 22, 2022 | 21.57 | 21.57 | 20.30 | 21.12 | 744,129 | -0.53(-2.45%) |
Sep 21, 2022 | 22.42 | 22.58 | 21.62 | 21.65 | 536,328 | -0.72(-3.22%) |
Sep 20, 2022 | 23.45 | 23.50 | 22.30 | 22.37 | 404,386 | -1.35(-5.69%) |
Sep 19, 2022 | 22.39 | 23.92 | 22.20 | 23.72 | 734,569 | +1.17(+5.19%) |
Sep 16, 2022 | 23.24 | 23.38 | 22.52 | 22.55 | 878,771 | -1.18(-4.97%) |
Sep 15, 2022 | 24.07 | 24.69 | 23.52 | 23.73 | 576,650 | -0.27(-1.12%) |
Sep 14, 2022 | 23.87 | 25.24 | 23.47 | 24.00 | 1,112,563 | +0.33(+1.39%) |
Sep 13, 2022 | 23.85 | 24.59 | 23.33 | 23.67 | 1,136,932 | -1.01(-4.09%) |
Sep 12, 2022 | 23.70 | 24.92 | 23.70 | 24.68 | 1,036,807 | +1.10(+4.66%) |
Sep 09, 2022 | 22.73 | 23.59 | 22.63 | 23.58 | 721,750 | +1.02(+4.52%) |
Sep 08, 2022 | 21.15 | 22.57 | 20.87 | 22.56 | 584,248 | +1.26(+5.92%) |
Sep 07, 2022 | 20.70 | 21.31 | 20.54 | 21.30 | 499,171 | +0.50(+2.40%) |
Sep 06, 2022 | 20.72 | 21.22 | 20.50 | 20.80 | 583,853 | +0.04(+0.19%) |
Sep 02, 2022 | 20.62 | 21.32 | 20.36 | 20.76 | 740,661 | +0.41(+2.01%) |
Sep 01, 2022 | 21.86 | 22.09 | 19.97 | 20.35 | 1,318,689 | -1.92(-8.62%) |
Aug 31, 2022 | 22.35 | 22.48 | 21.95 | 22.27 | 432,694 | +0.11(+0.50%) |
Aug 30, 2022 | 22.50 | 22.68 | 22.04 | 22.16 | 488,215 | -0.30(-1.34%) |
Aug 29, 2022 | 22.20 | 22.70 | 21.90 | 22.46 | 393,570 | -0.14(-0.62%) |
Aug 26, 2022 | 23.61 | 23.73 | 22.45 | 22.60 | 475,844 | -0.78(-3.34%) |
Aug 25, 2022 | 22.42 | 23.38 | 22.28 | 23.38 | 468,288 | +1.11(+4.98%) |
Aug 24, 2022 | 22.52 | 22.81 | 22.18 | 22.27 | 371,239 | -0.16(-0.71%) |
Aug 23, 2022 | 21.82 | 22.62 | 21.65 | 22.43 | 582,348 | +0.71(+3.27%) |
Aug 22, 2022 | 21.59 | 21.85 | 21.35 | 21.72 | 421,922 | -0.25(-1.14%) |
Aug 19, 2022 | 22.11 | 22.11 | 21.36 | 21.97 | 744,330 | -0.37(-1.66%) |
Aug 18, 2022 | 21.76 | 22.41 | 21.47 | 22.34 | 401,500 | +0.58(+2.67%) |
Aug 17, 2022 | 21.60 | 21.92 | 21.32 | 21.76 | 337,034 | -0.14(-0.64%) |
Aug 16, 2022 | 21.46 | 22.11 | 21.32 | 21.90 | 509,184 | +0.47(+2.19%) |
Aug 15, 2022 | 20.67 | 21.75 | 20.63 | 21.43 | 770,111 | +0.56(+2.68%) |
Aug 12, 2022 | 20.53 | 20.95 | 20.35 | 20.87 | 662,136 | +0.29(+1.41%) |
Aug 11, 2022 | 21.10 | 21.49 | 20.46 | 20.58 | 998,977 | -0.60(-2.83%) |
Aug 10, 2022 | 21.46 | 21.55 | 20.59 | 21.18 | 1,012,785 | +0.14(+0.67%) |
Aug 09, 2022 | 21.72 | 21.88 | 20.90 | 21.04 | 1,237,057 | -0.88(-4.01%) |
Aug 08, 2022 | 21.94 | 23.00 | 21.64 | 21.92 | 1,419,134 | +0.12(+0.53%) |
Aug 05, 2022 | 24.17 | 24.50 | 21.53 | 21.80 | 3,780,082 | -4.89(-18.30%) |
Aug 04, 2022 | 26.75 | 26.99 | 25.84 | 26.69 | 1,035,731 | -0.29(-1.07%) |
Aug 03, 2022 | 26.97 | 27.75 | 26.34 | 26.98 | 859,830 | +0.26(+0.97%) |
Aug 02, 2022 | 26.56 | 27.74 | 26.39 | 26.72 | 823,832 | -0.23(-0.85%) |
Aug 01, 2022 | 26.29 | 27.79 | 26.03 | 26.95 | 1,372,691 | +0.74(+2.82%) |
Jul 29, 2022 | 26.19 | 26.59 | 25.28 | 26.21 | 1,036,490 | +0.02(+0.08%) |
Jul 28, 2022 | 24.09 | 26.39 | 23.83 | 26.19 | 1,599,735 | +1.96(+8.09%) |
Jul 27, 2022 | 23.60 | 24.43 | 23.04 | 24.23 | 491,371 | +0.92(+3.95%) |
Jul 26, 2022 | 23.50 | 23.58 | 23.11 | 23.31 | 343,411 | -0.45(-1.89%) |
Jul 25, 2022 | 24.06 | 24.06 | 23.37 | 23.76 | 467,172 | +0.01(+0.04%) |
Jul 22, 2022 | 24.80 | 24.97 | 23.39 | 23.75 | 519,490 | -1.05(-4.23%) |
Jul 21, 2022 | 24.60 | 25.04 | 23.96 | 24.80 | 593,355 | +0.09(+0.36%) |
Jul 20, 2022 | 23.64 | 25.11 | 23.62 | 24.71 | 815,944 | +1.10(+4.66%) |
Jul 19, 2022 | 23.25 | 24.43 | 23.19 | 23.61 | 703,099 | +0.61(+2.65%) |
Jul 18, 2022 | 22.81 | 23.42 | 22.13 | 23.00 | 1,090,593 | -0.47(-2.00%) |
Jul 15, 2022 | 23.85 | 24.00 | 23.08 | 23.47 | 432,267 | +0.04(+0.17%) |
Jul 14, 2022 | 23.08 | 23.48 | 22.85 | 23.43 | 414,971 | +0.08(+0.34%) |
Jul 13, 2022 | 22.93 | 23.65 | 22.73 | 23.35 | 368,993 | -0.06(-0.26%) |
Jul 12, 2022 | 23.98 | 24.44 | 23.20 | 23.41 | 925,483 | -0.58(-2.42%) |
Jul 11, 2022 | 25.39 | 25.64 | 23.92 | 23.99 | 830,534 | -1.56(-6.11%) |
Jul 08, 2022 | 25.46 | 25.79 | 24.80 | 25.55 | 664,272 | +0.07(+0.27%) |
Jul 07, 2022 | 25.00 | 25.93 | 24.87 | 25.48 | 1,201,901 | +0.49(+1.96%) |
Jul 06, 2022 | 24.53 | 25.51 | 23.89 | 24.99 | 1,361,218 | +0.52(+2.13%) |
Jul 05, 2022 | 23.29 | 25.00 | 22.94 | 24.47 | 1,319,418 | +0.75(+3.16%) |