Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.75 | 23.91 | 23.29 | 23.32 | 1,558,741 | -0.37(-1.56%) |
Sep 29, 2022 | 23.76 | 23.89 | 23.37 | 23.69 | 1,229,352 | -0.68(-2.79%) |
Sep 28, 2022 | 23.31 | 24.59 | 23.13 | 24.37 | 1,394,413 | +1.41(+6.14%) |
Sep 27, 2022 | 23.13 | 23.56 | 22.64 | 22.96 | 1,378,333 | +0.15(+0.66%) |
Sep 26, 2022 | 23.22 | 23.63 | 22.78 | 22.81 | 1,559,566 | -0.65(-2.77%) |
Sep 23, 2022 | 23.03 | 23.69 | 22.96 | 23.46 | 1,219,565 | +0.12(+0.51%) |
Sep 22, 2022 | 23.99 | 24.26 | 23.13 | 23.34 | 1,863,730 | -0.81(-3.35%) |
Sep 21, 2022 | 24.65 | 25.06 | 24.14 | 24.15 | 1,260,730 | -0.23(-0.94%) |
Sep 20, 2022 | 24.41 | 24.55 | 24.18 | 24.38 | 1,367,033 | -0.38(-1.53%) |
Sep 19, 2022 | 24.23 | 24.92 | 24.23 | 24.76 | 1,433,748 | +0.63(+2.61%) |
Sep 16, 2022 | 23.58 | 24.33 | 23.30 | 24.13 | 4,314,441 | +0.86(+3.70%) |
Sep 15, 2022 | 23.30 | 23.93 | 23.05 | 23.27 | 1,186,549 | -0.04(-0.17%) |
Sep 14, 2022 | 23.60 | 23.61 | 22.97 | 23.31 | 1,101,597 | -0.17(-0.72%) |
Sep 13, 2022 | 24.51 | 24.51 | 23.39 | 23.48 | 1,135,041 | -1.94(-7.63%) |
Sep 12, 2022 | 25.35 | 25.96 | 25.25 | 25.42 | 733,516 | +0.27(+1.07%) |
Sep 09, 2022 | 24.60 | 25.17 | 24.55 | 25.15 | 886,430 | +0.74(+3.03%) |
Sep 08, 2022 | 24.01 | 24.48 | 23.71 | 24.41 | 768,430 | +0.02(+0.08%) |
Sep 07, 2022 | 23.82 | 24.56 | 23.68 | 24.39 | 1,055,699 | +0.49(+2.05%) |
Sep 06, 2022 | 24.37 | 24.38 | 23.80 | 23.90 | 1,237,823 | -0.53(-2.17%) |
Sep 02, 2022 | 25.07 | 25.11 | 24.30 | 24.43 | 1,080,063 | -0.26(-1.05%) |
Sep 01, 2022 | 24.80 | 25.09 | 24.38 | 24.69 | 1,124,309 | -0.42(-1.67%) |
Aug 31, 2022 | 25.91 | 25.98 | 25.08 | 25.11 | 1,163,870 | -0.68(-2.64%) |
Aug 30, 2022 | 26.38 | 26.48 | 25.70 | 25.79 | 862,023 | -0.35(-1.34%) |
Aug 29, 2022 | 25.98 | 26.52 | 25.98 | 26.14 | 656,206 | -0.04(-0.15%) |
Aug 26, 2022 | 27.50 | 27.60 | 26.14 | 26.18 | 1,056,244 | -1.32(-4.80%) |
Aug 25, 2022 | 26.68 | 27.73 | 26.61 | 27.50 | 982,837 | +0.61(+2.27%) |
Aug 24, 2022 | 25.94 | 27.12 | 25.77 | 26.89 | 1,021,398 | +0.76(+2.91%) |
Aug 23, 2022 | 26.00 | 26.38 | 25.91 | 26.13 | 828,399 | +0.20(+0.77%) |
Aug 22, 2022 | 25.90 | 26.22 | 25.77 | 25.93 | 919,191 | -0.43(-1.63%) |
Aug 19, 2022 | 27.07 | 27.22 | 26.22 | 26.36 | 886,180 | -1.04(-3.80%) |
Aug 18, 2022 | 27.29 | 27.55 | 27.10 | 27.40 | 923,602 | +0.03(+0.11%) |
Aug 17, 2022 | 27.76 | 27.85 | 27.31 | 27.37 | 792,346 | -0.88(-3.12%) |
Aug 16, 2022 | 28.32 | 28.66 | 27.80 | 28.25 | 1,158,572 | -0.16(-0.56%) |
Aug 15, 2022 | 28.82 | 28.97 | 28.24 | 28.41 | 728,919 | -0.47(-1.63%) |
Aug 12, 2022 | 28.56 | 29.13 | 28.50 | 28.88 | 903,864 | +0.31(+1.09%) |
Aug 11, 2022 | 28.69 | 29.04 | 28.36 | 28.57 | 1,024,926 | +0.22(+0.78%) |
Aug 10, 2022 | 28.01 | 29.27 | 27.91 | 28.35 | 1,310,491 | +1.15(+4.23%) |
Aug 09, 2022 | 27.76 | 27.96 | 26.93 | 27.20 | 1,082,112 | -0.67(-2.40%) |
Aug 08, 2022 | 27.92 | 28.44 | 27.71 | 27.87 | 1,199,705 | +0.04(+0.14%) |
Aug 05, 2022 | 27.41 | 28.03 | 27.07 | 27.83 | 674,532 | -0.19(-0.68%) |
Aug 04, 2022 | 27.58 | 28.36 | 27.36 | 28.02 | 1,007,802 | +0.37(+1.34%) |
Aug 03, 2022 | 28.03 | 28.04 | 27.31 | 27.65 | 961,448 | +0.12(+0.44%) |
Aug 02, 2022 | 28.33 | 28.58 | 27.51 | 27.53 | 1,033,573 | -1.12(-3.91%) |
Aug 01, 2022 | 28.72 | 29.44 | 28.24 | 28.65 | 1,495,763 | -0.05(-0.17%) |
Jul 29, 2022 | 28.53 | 28.74 | 27.86 | 28.70 | 1,157,754 | +0.40(+1.41%) |
Jul 28, 2022 | 28.21 | 28.74 | 27.12 | 28.30 | 1,378,308 | -0.18(-0.63%) |
Jul 27, 2022 | 27.50 | 28.60 | 26.76 | 28.48 | 1,628,771 | +1.48(+5.48%) |
Jul 26, 2022 | 27.06 | 27.37 | 26.88 | 27.00 | 941,104 | -0.27(-0.99%) |
Jul 25, 2022 | 27.51 | 27.58 | 27.11 | 27.27 | 915,466 | -0.44(-1.59%) |
Jul 22, 2022 | 27.72 | 28.44 | 27.23 | 27.71 | 1,102,693 | +0.13(+0.47%) |
Jul 21, 2022 | 26.32 | 27.68 | 26.02 | 27.58 | 1,338,933 | +0.73(+2.72%) |
Jul 20, 2022 | 26.88 | 27.08 | 26.45 | 26.85 | 1,097,595 | +0.02(+0.07%) |
Jul 19, 2022 | 26.26 | 26.91 | 25.91 | 26.83 | 580,113 | +1.04(+4.03%) |
Jul 18, 2022 | 26.37 | 26.37 | 25.56 | 25.79 | 868,434 | -0.47(-1.79%) |
Jul 15, 2022 | 26.45 | 26.52 | 25.36 | 26.26 | 722,534 | +0.22(+0.84%) |
Jul 14, 2022 | 26.00 | 26.14 | 25.45 | 26.04 | 769,057 | -0.41(-1.55%) |
Jul 13, 2022 | 25.42 | 26.59 | 24.99 | 26.45 | 1,066,414 | +0.32(+1.22%) |
Jul 12, 2022 | 25.46 | 26.86 | 25.46 | 26.13 | 909,838 | +0.32(+1.24%) |
Jul 11, 2022 | 25.75 | 26.09 | 25.55 | 25.81 | 948,783 | +0.45(+1.77%) |
Jul 08, 2022 | 24.83 | 25.57 | 24.83 | 25.36 | 627,269 | +0.23(+0.92%) |
Jul 07, 2022 | 24.90 | 25.27 | 24.50 | 25.13 | 601,209 | +0.32(+1.29%) |
Jul 06, 2022 | 25.42 | 25.67 | 24.16 | 24.81 | 860,781 | -0.42(-1.66%) |
Jul 05, 2022 | 24.00 | 25.25 | 23.84 | 25.23 | 901,673 | +0.63(+2.56%) |