Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.51 | 22.74 | 22.28 | 22.33 | 1,922,483 | -0.13(-0.58%) |
Sep 29, 2022 | 22.88 | 22.96 | 22.32 | 22.46 | 1,259,553 | -0.47(-2.05%) |
Sep 28, 2022 | 22.40 | 22.99 | 22.21 | 22.93 | 2,131,521 | +0.91(+4.13%) |
Sep 27, 2022 | 22.15 | 22.38 | 21.81 | 22.02 | 972,461 | +0.02(+0.09%) |
Sep 26, 2022 | 22.32 | 22.52 | 21.95 | 22.00 | 1,028,313 | -0.32(-1.43%) |
Sep 23, 2022 | 22.37 | 22.45 | 21.96 | 22.32 | 1,112,712 | -0.15(-0.67%) |
Sep 22, 2022 | 22.43 | 22.64 | 22.07 | 22.47 | 602,017 | +0.04(+0.18%) |
Sep 21, 2022 | 23.28 | 23.33 | 22.39 | 22.43 | 836,474 | -0.83(-3.57%) |
Sep 20, 2022 | 22.74 | 23.33 | 22.34 | 23.26 | 1,291,464 | +0.36(+1.57%) |
Sep 19, 2022 | 23.20 | 23.41 | 22.69 | 22.90 | 1,626,193 | -0.47(-2.01%) |
Sep 16, 2022 | 23.77 | 23.80 | 22.98 | 23.37 | 2,123,481 | -0.40(-1.68%) |
Sep 15, 2022 | 23.74 | 23.93 | 23.52 | 23.77 | 591,134 | +0.01(+0.04%) |
Sep 14, 2022 | 23.62 | 23.95 | 23.47 | 23.76 | 1,107,525 | +0.15(+0.64%) |
Sep 13, 2022 | 24.16 | 24.27 | 23.48 | 23.61 | 1,225,673 | -0.61(-2.52%) |
Sep 12, 2022 | 24.00 | 24.49 | 24.00 | 24.22 | 888,257 | +0.21(+0.87%) |
Sep 09, 2022 | 24.09 | 24.23 | 23.90 | 24.01 | 885,048 | -0.05(-0.21%) |
Sep 08, 2022 | 24.02 | 24.30 | 23.58 | 24.06 | 1,371,055 | -0.08(-0.33%) |
Sep 07, 2022 | 23.89 | 24.21 | 23.85 | 24.14 | 1,481,085 | +0.19(+0.79%) |
Sep 06, 2022 | 24.55 | 24.55 | 23.80 | 23.95 | 945,641 | -0.56(-2.28%) |
Sep 02, 2022 | 24.55 | 25.02 | 24.39 | 24.51 | 1,205,416 | +0.14(+0.57%) |
Sep 01, 2022 | 23.64 | 24.39 | 23.41 | 24.37 | 1,369,016 | +0.70(+2.96%) |
Aug 31, 2022 | 24.46 | 24.54 | 23.64 | 23.67 | 1,800,128 | -0.58(-2.39%) |
Aug 30, 2022 | 24.24 | 24.28 | 23.78 | 24.25 | 1,628,248 | +0.13(+0.54%) |
Aug 29, 2022 | 24.43 | 24.54 | 24.10 | 24.12 | 881,670 | -0.42(-1.71%) |
Aug 26, 2022 | 25.00 | 25.05 | 24.52 | 24.54 | 1,171,726 | -0.40(-1.60%) |
Aug 25, 2022 | 25.39 | 25.64 | 24.90 | 24.94 | 1,017,465 | -0.27(-1.07%) |
Aug 24, 2022 | 24.99 | 25.34 | 24.82 | 25.21 | 616,795 | +0.30(+1.20%) |
Aug 23, 2022 | 24.88 | 25.11 | 24.51 | 24.91 | 878,586 | -0.08(-0.32%) |
Aug 22, 2022 | 25.25 | 25.44 | 24.92 | 24.99 | 833,027 | -0.27(-1.07%) |
Aug 19, 2022 | 25.24 | 25.49 | 25.07 | 25.26 | 1,310,676 | +0.02(+0.08%) |
Aug 18, 2022 | 25.72 | 25.78 | 25.12 | 25.24 | 1,352,129 | -0.37(-1.44%) |
Aug 17, 2022 | 26.23 | 26.42 | 25.53 | 25.61 | 956,106 | -0.84(-3.18%) |
Aug 16, 2022 | 26.42 | 26.80 | 26.04 | 26.45 | 1,021,569 | -0.15(-0.56%) |
Aug 15, 2022 | 25.96 | 26.82 | 25.96 | 26.60 | 1,605,755 | +0.45(+1.72%) |
Aug 12, 2022 | 25.47 | 26.16 | 25.33 | 26.15 | 1,299,517 | +0.68(+2.67%) |
Aug 11, 2022 | 25.63 | 25.76 | 25.24 | 25.47 | 1,117,957 | -0.18(-0.70%) |
Aug 10, 2022 | 25.75 | 25.78 | 25.43 | 25.65 | 1,189,008 | +0.05(+0.20%) |
Aug 09, 2022 | 25.81 | 26.10 | 25.44 | 25.60 | 2,248,868 | -0.15(-0.58%) |
Aug 08, 2022 | 25.82 | 26.23 | 25.61 | 25.75 | 3,166,803 | -0.02(-0.08%) |
Aug 05, 2022 | 25.70 | 25.92 | 25.24 | 25.77 | 1,799,810 | -0.13(-0.50%) |
Aug 04, 2022 | 25.33 | 26.01 | 25.26 | 25.90 | 1,517,243 | +0.58(+2.29%) |
Aug 03, 2022 | 25.75 | 26.09 | 25.25 | 25.32 | 1,193,859 | -0.31(-1.21%) |
Aug 02, 2022 | 24.86 | 25.86 | 24.86 | 25.63 | 1,920,642 | +0.46(+1.83%) |
Aug 01, 2022 | 25.50 | 25.50 | 24.75 | 25.17 | 1,935,192 | -0.43(-1.68%) |
Jul 29, 2022 | 26.46 | 26.57 | 25.52 | 25.60 | 2,733,732 | -0.95(-3.58%) |
Jul 28, 2022 | 27.89 | 27.89 | 26.27 | 26.55 | 3,603,541 | -1.28(-4.60%) |
Jul 27, 2022 | 29.12 | 29.47 | 27.60 | 27.83 | 3,220,767 | -1.56(-5.31%) |
Jul 26, 2022 | 29.08 | 29.95 | 28.70 | 29.39 | 1,834,236 | +0.35(+1.21%) |
Jul 25, 2022 | 28.62 | 29.25 | 28.57 | 29.04 | 986,888 | +0.22(+0.76%) |
Jul 22, 2022 | 29.13 | 29.27 | 28.54 | 28.82 | 1,168,805 | -0.23(-0.79%) |
Jul 21, 2022 | 29.35 | 29.43 | 28.88 | 29.05 | 1,054,819 | -0.30(-1.02%) |
Jul 20, 2022 | 29.70 | 29.88 | 28.36 | 29.35 | 1,519,736 | -0.41(-1.38%) |
Jul 19, 2022 | 29.72 | 30.07 | 29.44 | 29.76 | 1,168,659 | +0.38(+1.29%) |
Jul 18, 2022 | 30.27 | 30.81 | 29.20 | 29.38 | 1,671,856 | -0.55(-1.84%) |
Jul 15, 2022 | 30.23 | 30.43 | 29.53 | 29.93 | 1,237,778 | +0.25(+0.84%) |
Jul 14, 2022 | 29.78 | 30.19 | 29.43 | 29.68 | 1,009,773 | -0.87(-2.85%) |
Jul 13, 2022 | 30.27 | 31.39 | 30.16 | 30.55 | 975,231 | -0.18(-0.59%) |
Jul 12, 2022 | 30.97 | 31.15 | 30.21 | 30.73 | 1,079,084 | -0.17(-0.55%) |
Jul 11, 2022 | 31.78 | 32.10 | 30.84 | 30.90 | 1,477,325 | -0.95(-2.98%) |
Jul 08, 2022 | 31.29 | 32.02 | 30.52 | 31.85 | 1,307,847 | +0.37(+1.18%) |
Jul 07, 2022 | 31.61 | 32.23 | 31.17 | 31.48 | 1,888,937 | -0.39(-1.22%) |
Jul 06, 2022 | 31.57 | 32.13 | 30.61 | 31.87 | 2,966,263 | +0.44(+1.40%) |
Jul 05, 2022 | 30.17 | 31.54 | 30.04 | 31.43 | 1,369,934 | +0.90(+2.95%) |