Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.45 | 23.49 | 22.24 | 22.79 | 907,647 | +0.16(+0.70%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.20 | 22.63 | 841,313 | -0.91(-3.87%) |
Sep 28, 2022 | 22.34 | 23.68 | 21.89 | 23.54 | 1,267,039 | +1.53(+6.97%) |
Sep 27, 2022 | 20.65 | 22.22 | 20.44 | 22.01 | 1,456,722 | +1.91(+9.51%) |
Sep 26, 2022 | 20.69 | 21.47 | 20.04 | 20.10 | 1,407,877 | -0.72(-3.47%) |
Sep 23, 2022 | 21.66 | 22.00 | 20.46 | 20.82 | 1,561,476 | -2.08(-9.07%) |
Sep 22, 2022 | 22.86 | 23.95 | 22.81 | 22.90 | 1,333,246 | +0.47(+2.10%) |
Sep 21, 2022 | 23.29 | 23.39 | 22.29 | 22.43 | 724,571 | -0.17(-0.77%) |
Sep 20, 2022 | 21.96 | 22.94 | 21.87 | 22.60 | 1,006,756 | +0.20(+0.91%) |
Sep 19, 2022 | 21.48 | 22.72 | 21.40 | 22.40 | 987,661 | -0.02(-0.07%) |
Sep 16, 2022 | 23.01 | 23.10 | 22.04 | 22.41 | 3,476,867 | -0.89(-3.81%) |
Sep 15, 2022 | 24.97 | 25.40 | 22.88 | 23.30 | 1,974,227 | -2.45(-9.50%) |
Sep 14, 2022 | 25.67 | 26.87 | 25.39 | 25.75 | 810,768 | +0.24(+0.96%) |
Sep 13, 2022 | 25.56 | 26.59 | 25.39 | 25.50 | 754,734 | -0.58(-2.23%) |
Sep 12, 2022 | 27.09 | 27.26 | 25.83 | 26.08 | 766,899 | -0.47(-1.78%) |
Sep 09, 2022 | 26.40 | 26.71 | 26.17 | 26.56 | 666,465 | +0.87(+3.40%) |
Sep 08, 2022 | 26.24 | 26.42 | 25.46 | 25.68 | 458,760 | -0.35(-1.36%) |
Sep 07, 2022 | 25.75 | 26.30 | 25.08 | 26.04 | 605,596 | -0.34(-1.28%) |
Sep 06, 2022 | 26.53 | 27.41 | 25.81 | 26.38 | 946,912 | +0.39(+1.51%) |
Sep 02, 2022 | 25.37 | 26.20 | 25.04 | 25.98 | 719,435 | +1.60(+6.55%) |
Sep 01, 2022 | 25.40 | 25.46 | 24.20 | 24.39 | 986,027 | -1.30(-5.05%) |
Aug 31, 2022 | 25.25 | 26.69 | 25.09 | 25.68 | 1,101,865 | -0.47(-1.80%) |
Aug 30, 2022 | 27.29 | 27.29 | 25.87 | 26.16 | 1,681,275 | -1.79(-6.39%) |
Aug 29, 2022 | 28.00 | 28.85 | 27.72 | 27.94 | 609,975 | -0.31(-1.09%) |
Aug 26, 2022 | 28.89 | 29.59 | 28.08 | 28.25 | 936,526 | -0.64(-2.23%) |
Aug 25, 2022 | 27.92 | 28.92 | 27.84 | 28.89 | 934,703 | +1.30(+4.70%) |
Aug 24, 2022 | 27.33 | 27.70 | 26.82 | 27.59 | 963,727 | +0.63(+2.33%) |
Aug 23, 2022 | 27.00 | 27.90 | 26.51 | 26.97 | 1,060,389 | +0.61(+2.30%) |
Aug 22, 2022 | 25.64 | 26.38 | 24.58 | 26.36 | 1,001,865 | +0.72(+2.79%) |
Aug 19, 2022 | 25.45 | 26.06 | 25.26 | 25.64 | 774,043 | +0.02(+0.09%) |
Aug 18, 2022 | 25.16 | 26.08 | 25.05 | 25.62 | 1,066,620 | +0.87(+3.53%) |
Aug 17, 2022 | 23.87 | 25.18 | 23.69 | 24.75 | 675,073 | +0.56(+2.31%) |
Aug 16, 2022 | 24.34 | 24.79 | 24.07 | 24.19 | 678,134 | +0.13(+0.56%) |
Aug 15, 2022 | 24.17 | 24.28 | 23.07 | 24.06 | 796,517 | -1.16(-4.59%) |
Aug 12, 2022 | 24.85 | 25.30 | 24.47 | 25.21 | 595,910 | +0.28(+1.10%) |
Aug 11, 2022 | 24.30 | 25.24 | 23.58 | 24.94 | 1,287,926 | +0.88(+3.66%) |
Aug 10, 2022 | 23.75 | 24.31 | 23.22 | 24.06 | 1,292,371 | +0.34(+1.42%) |
Aug 09, 2022 | 23.09 | 24.05 | 23.09 | 23.72 | 1,100,979 | +0.97(+4.28%) |
Aug 08, 2022 | 22.77 | 23.12 | 22.22 | 22.75 | 1,107,644 | +0.17(+0.76%) |
Aug 05, 2022 | 22.19 | 23.31 | 22.00 | 22.57 | 972,036 | +0.15(+0.67%) |
Aug 04, 2022 | 24.38 | 24.74 | 22.33 | 22.42 | 2,557,714 | -1.94(-7.97%) |
Aug 03, 2022 | 25.02 | 25.32 | 23.99 | 24.36 | 1,144,803 | -0.44(-1.79%) |
Aug 02, 2022 | 24.71 | 25.56 | 24.03 | 24.81 | 1,924,198 | +1.17(+4.97%) |
Aug 01, 2022 | 23.63 | 23.95 | 22.72 | 23.63 | 1,334,748 | -0.39(-1.61%) |
Jul 29, 2022 | 23.98 | 24.22 | 23.41 | 24.02 | 731,305 | +0.59(+2.51%) |
Jul 28, 2022 | 23.87 | 24.31 | 22.70 | 23.43 | 1,233,921 | +0.19(+0.80%) |
Jul 27, 2022 | 22.91 | 23.38 | 22.20 | 23.25 | 1,133,061 | +0.75(+3.34%) |
Jul 26, 2022 | 22.85 | 23.18 | 22.13 | 22.49 | 926,620 | +0.01(+0.06%) |
Jul 25, 2022 | 21.12 | 22.49 | 21.04 | 22.48 | 701,426 | +1.72(+8.28%) |
Jul 22, 2022 | 21.09 | 21.59 | 20.68 | 20.76 | 608,362 | -0.20(-0.96%) |
Jul 21, 2022 | 21.48 | 21.48 | 19.74 | 20.96 | 939,313 | -1.14(-5.15%) |
Jul 20, 2022 | 21.97 | 22.26 | 21.52 | 22.10 | 816,798 | -0.16(-0.71%) |
Jul 19, 2022 | 21.76 | 22.34 | 21.60 | 22.26 | 928,134 | +0.44(+2.04%) |
Jul 18, 2022 | 22.41 | 22.85 | 21.67 | 21.81 | 849,378 | +0.12(+0.56%) |
Jul 15, 2022 | 21.57 | 21.74 | 21.08 | 21.69 | 675,861 | +0.80(+3.84%) |
Jul 14, 2022 | 20.47 | 20.92 | 19.74 | 20.89 | 893,756 | -0.29(-1.35%) |
Jul 13, 2022 | 21.71 | 22.39 | 21.05 | 21.18 | 1,063,318 | -0.85(-3.87%) |
Jul 12, 2022 | 21.54 | 22.25 | 21.16 | 22.03 | 1,127,416 | -0.41(-1.82%) |
Jul 11, 2022 | 21.99 | 22.58 | 21.72 | 22.44 | 598,806 | +0.11(+0.48%) |
Jul 08, 2022 | 23.07 | 23.18 | 21.80 | 22.33 | 797,228 | -0.35(-1.55%) |
Jul 07, 2022 | 21.44 | 22.89 | 21.36 | 22.68 | 1,020,033 | +1.51(+7.14%) |
Jul 06, 2022 | 21.57 | 22.14 | 20.15 | 21.17 | 1,791,168 | -0.78(-3.56%) |
Jul 05, 2022 | 23.38 | 23.65 | 21.31 | 21.95 | 1,769,564 | -2.14(-8.89%) |