Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.62 | 25.22 | 24.00 | 24.03 | 661,800 | -0.68(-2.75%) |
Sep 29, 2022 | 24.50 | 24.84 | 24.38 | 24.71 | 583,162 | +0.19(+0.77%) |
Sep 28, 2022 | 23.60 | 24.72 | 23.60 | 24.52 | 483,757 | +1.16(+4.97%) |
Sep 27, 2022 | 23.23 | 23.82 | 23.00 | 23.36 | 583,692 | +0.51(+2.23%) |
Sep 26, 2022 | 22.96 | 23.40 | 22.49 | 22.85 | 368,288 | -0.09(-0.39%) |
Sep 23, 2022 | 22.63 | 23.01 | 22.26 | 22.94 | 637,712 | +0.13(+0.57%) |
Sep 22, 2022 | 23.07 | 23.12 | 21.92 | 22.81 | 591,998 | -0.53(-2.27%) |
Sep 21, 2022 | 23.71 | 24.57 | 23.16 | 23.34 | 774,416 | -0.32(-1.35%) |
Sep 20, 2022 | 22.97 | 23.75 | 22.61 | 23.66 | 569,164 | +0.64(+2.78%) |
Sep 19, 2022 | 22.90 | 23.35 | 22.50 | 23.02 | 587,569 | -0.12(-0.52%) |
Sep 16, 2022 | 24.27 | 24.27 | 22.95 | 23.14 | 1,201,173 | -1.43(-5.82%) |
Sep 15, 2022 | 23.82 | 24.70 | 23.11 | 24.57 | 459,144 | +0.70(+2.93%) |
Sep 14, 2022 | 23.70 | 24.01 | 23.24 | 23.87 | 442,989 | +0.41(+1.75%) |
Sep 13, 2022 | 23.40 | 23.82 | 23.15 | 23.46 | 489,832 | -0.30(-1.26%) |
Sep 12, 2022 | 24.43 | 24.43 | 23.35 | 23.76 | 380,650 | -0.81(-3.30%) |
Sep 09, 2022 | 24.79 | 25.09 | 24.54 | 24.57 | 761,391 | -0.22(-0.89%) |
Sep 08, 2022 | 23.31 | 24.79 | 23.30 | 24.79 | 711,233 | +1.49(+6.39%) |
Sep 07, 2022 | 22.85 | 23.51 | 22.83 | 23.30 | 2,004,455 | +0.38(+1.66%) |
Sep 06, 2022 | 24.15 | 24.53 | 22.92 | 22.92 | 628,463 | -1.33(-5.48%) |
Sep 02, 2022 | 24.97 | 25.14 | 23.99 | 24.25 | 648,365 | -0.48(-1.94%) |
Sep 01, 2022 | 23.51 | 24.78 | 23.01 | 24.73 | 425,895 | +1.12(+4.74%) |
Aug 31, 2022 | 23.49 | 23.85 | 22.92 | 23.61 | 587,091 | +0.39(+1.68%) |
Aug 30, 2022 | 22.85 | 23.27 | 22.44 | 23.22 | 446,242 | +0.39(+1.71%) |
Aug 29, 2022 | 22.60 | 23.42 | 22.60 | 22.83 | 296,145 | -0.21(-0.91%) |
Aug 26, 2022 | 24.15 | 24.15 | 22.75 | 23.04 | 388,117 | -1.12(-4.64%) |
Aug 25, 2022 | 24.80 | 24.88 | 24.00 | 24.16 | 259,371 | -0.42(-1.71%) |
Aug 24, 2022 | 24.51 | 25.19 | 24.30 | 24.58 | 597,218 | +0.07(+0.29%) |
Aug 23, 2022 | 24.10 | 24.82 | 23.76 | 24.51 | 293,681 | +0.45(+1.87%) |
Aug 22, 2022 | 24.58 | 24.86 | 23.96 | 24.06 | 406,233 | -0.56(-2.27%) |
Aug 19, 2022 | 23.99 | 24.71 | 23.68 | 24.62 | 535,696 | +0.47(+1.95%) |
Aug 18, 2022 | 24.00 | 24.16 | 23.40 | 24.15 | 491,834 | -0.07(-0.29%) |
Aug 17, 2022 | 24.54 | 24.69 | 24.05 | 24.22 | 622,480 | -0.51(-2.06%) |
Aug 16, 2022 | 24.81 | 24.99 | 24.32 | 24.73 | 610,235 | -0.01(-0.04%) |
Aug 15, 2022 | 23.79 | 24.78 | 23.77 | 24.74 | 652,575 | +0.74(+3.08%) |
Aug 12, 2022 | 23.81 | 24.82 | 23.81 | 24.00 | 682,553 | +0.34(+1.44%) |
Aug 11, 2022 | 24.06 | 25.00 | 23.21 | 23.66 | 636,913 | -0.34(-1.42%) |
Aug 10, 2022 | 24.34 | 24.45 | 22.91 | 24.00 | 784,612 | +0.01(+0.04%) |
Aug 09, 2022 | 22.35 | 25.71 | 21.51 | 23.99 | 1,868,837 | -0.29(-1.19%) |
Aug 08, 2022 | 23.69 | 24.36 | 23.59 | 24.28 | 631,669 | +0.41(+1.72%) |
Aug 05, 2022 | 22.30 | 24.28 | 21.95 | 23.87 | 960,733 | +1.17(+5.15%) |
Aug 04, 2022 | 21.02 | 22.76 | 21.00 | 22.70 | 1,255,438 | +1.71(+8.15%) |
Aug 03, 2022 | 20.76 | 21.71 | 20.74 | 20.99 | 466,429 | +0.53(+2.59%) |
Aug 02, 2022 | 20.15 | 20.77 | 20.15 | 20.46 | 293,888 | +0.08(+0.39%) |
Aug 01, 2022 | 20.37 | 21.23 | 19.90 | 20.38 | 502,079 | +0.01(+0.05%) |
Jul 29, 2022 | 21.02 | 21.02 | 19.68 | 20.37 | 391,324 | -0.77(-3.64%) |
Jul 28, 2022 | 21.44 | 21.44 | 20.78 | 21.14 | 276,493 | -0.09(-0.42%) |
Jul 27, 2022 | 21.15 | 21.38 | 20.61 | 21.23 | 477,479 | +0.23(+1.10%) |
Jul 26, 2022 | 21.10 | 21.31 | 20.56 | 21.00 | 906,628 | -0.18(-0.85%) |
Jul 25, 2022 | 20.83 | 21.20 | 20.51 | 21.18 | 475,305 | +0.42(+2.02%) |
Jul 22, 2022 | 19.94 | 20.80 | 19.75 | 20.76 | 816,331 | +0.90(+4.53%) |
Jul 21, 2022 | 19.11 | 20.08 | 18.74 | 19.86 | 500,785 | +0.75(+3.92%) |
Jul 20, 2022 | 19.19 | 19.50 | 18.64 | 19.11 | 461,344 | -0.07(-0.36%) |
Jul 19, 2022 | 19.11 | 19.53 | 18.81 | 19.18 | 417,541 | +0.36(+1.91%) |
Jul 18, 2022 | 19.20 | 19.76 | 18.39 | 18.82 | 970,002 | -0.22(-1.16%) |
Jul 15, 2022 | 19.36 | 19.36 | 18.70 | 19.04 | 615,427 | -0.10(-0.52%) |
Jul 14, 2022 | 19.18 | 19.44 | 18.89 | 19.14 | 442,529 | -0.04(-0.21%) |
Jul 13, 2022 | 18.49 | 19.52 | 18.49 | 19.18 | 1,703,230 | +0.22(+1.16%) |
Jul 12, 2022 | 18.67 | 19.21 | 18.05 | 18.96 | 259,217 | +0.45(+2.43%) |
Jul 11, 2022 | 19.17 | 19.78 | 18.35 | 18.51 | 756,444 | -0.92(-4.73%) |
Jul 08, 2022 | 19.51 | 20.43 | 19.31 | 19.43 | 837,780 | -0.34(-1.72%) |
Jul 07, 2022 | 20.40 | 21.04 | 19.65 | 19.77 | 665,777 | -0.60(-2.95%) |
Jul 06, 2022 | 20.27 | 21.30 | 20.12 | 20.37 | 503,536 | +0.00(+0.00%) |
Jul 05, 2022 | 18.99 | 20.78 | 18.91 | 20.37 | 1,173,995 | +1.30(+6.82%) |