Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.02 | 20.47 | 19.70 | 20.03 | 134,735 | -0.12(-0.60%) |
Sep 29, 2022 | 20.77 | 20.96 | 20.08 | 20.15 | 144,596 | -0.97(-4.59%) |
Sep 28, 2022 | 19.98 | 21.29 | 19.81 | 21.12 | 215,769 | +1.26(+6.34%) |
Sep 27, 2022 | 20.32 | 20.63 | 19.78 | 19.86 | 98,142 | -0.29(-1.44%) |
Sep 26, 2022 | 20.45 | 21.22 | 20.06 | 20.15 | 133,686 | -0.32(-1.56%) |
Sep 23, 2022 | 20.08 | 20.53 | 19.79 | 20.47 | 144,724 | +0.26(+1.29%) |
Sep 22, 2022 | 20.80 | 20.80 | 19.93 | 20.21 | 171,051 | -0.77(-3.67%) |
Sep 21, 2022 | 20.40 | 21.37 | 20.19 | 20.98 | 177,557 | +0.62(+3.05%) |
Sep 20, 2022 | 19.77 | 20.40 | 19.54 | 20.36 | 159,674 | +0.33(+1.65%) |
Sep 19, 2022 | 19.95 | 20.23 | 19.79 | 20.03 | 89,817 | -0.02(-0.10%) |
Sep 16, 2022 | 20.38 | 20.40 | 19.84 | 20.05 | 332,703 | -0.55(-2.67%) |
Sep 15, 2022 | 20.00 | 21.16 | 19.96 | 20.60 | 326,296 | +0.33(+1.63%) |
Sep 14, 2022 | 21.04 | 21.08 | 20.24 | 20.27 | 162,476 | -0.79(-3.75%) |
Sep 13, 2022 | 21.75 | 21.94 | 20.93 | 21.06 | 221,522 | -1.19(-5.35%) |
Sep 12, 2022 | 22.65 | 22.79 | 22.20 | 22.25 | 140,369 | -0.15(-0.67%) |
Sep 09, 2022 | 22.81 | 22.98 | 22.34 | 22.40 | 130,256 | -0.24(-1.06%) |
Sep 08, 2022 | 22.51 | 23.03 | 22.02 | 22.64 | 144,721 | -0.01(-0.04%) |
Sep 07, 2022 | 22.38 | 22.86 | 22.19 | 22.65 | 365,244 | +0.38(+1.71%) |
Sep 06, 2022 | 22.44 | 22.58 | 22.02 | 22.27 | 191,408 | -0.18(-0.80%) |
Sep 02, 2022 | 23.10 | 23.10 | 22.19 | 22.45 | 106,055 | -0.33(-1.45%) |
Sep 01, 2022 | 23.05 | 23.30 | 22.46 | 22.78 | 176,238 | -0.58(-2.48%) |
Aug 31, 2022 | 23.78 | 23.85 | 23.04 | 23.36 | 318,757 | -0.41(-1.72%) |
Aug 30, 2022 | 24.24 | 24.40 | 23.18 | 23.77 | 185,409 | -0.47(-1.94%) |
Aug 29, 2022 | 24.29 | 24.89 | 24.08 | 24.24 | 298,764 | -0.29(-1.18%) |
Aug 26, 2022 | 24.54 | 24.59 | 23.77 | 24.53 | 139,926 | -0.07(-0.28%) |
Aug 25, 2022 | 23.77 | 24.75 | 23.56 | 24.60 | 146,850 | +0.88(+3.71%) |
Aug 24, 2022 | 23.51 | 24.05 | 23.51 | 23.72 | 90,739 | +0.20(+0.85%) |
Aug 23, 2022 | 23.79 | 24.08 | 23.49 | 23.52 | 105,549 | -0.23(-0.97%) |
Aug 22, 2022 | 23.28 | 24.34 | 23.14 | 23.75 | 161,711 | +0.13(+0.55%) |
Aug 19, 2022 | 24.09 | 24.10 | 23.31 | 23.62 | 172,911 | -0.74(-3.04%) |
Aug 18, 2022 | 24.20 | 24.52 | 24.03 | 24.36 | 105,272 | +0.07(+0.29%) |
Aug 17, 2022 | 25.01 | 25.35 | 24.08 | 24.29 | 132,323 | -1.27(-4.97%) |
Aug 16, 2022 | 25.60 | 26.01 | 25.18 | 25.56 | 296,376 | -0.01(-0.04%) |
Aug 15, 2022 | 25.37 | 25.66 | 24.88 | 25.57 | 166,270 | +0.09(+0.35%) |
Aug 12, 2022 | 26.22 | 26.23 | 25.33 | 25.48 | 144,069 | -0.41(-1.58%) |
Aug 11, 2022 | 27.18 | 27.18 | 25.86 | 25.89 | 141,055 | -0.92(-3.43%) |
Aug 10, 2022 | 27.34 | 28.09 | 26.48 | 26.81 | 143,013 | +0.04(+0.15%) |
Aug 09, 2022 | 28.83 | 29.04 | 26.21 | 26.77 | 207,122 | -2.68(-9.10%) |
Aug 08, 2022 | 29.18 | 29.65 | 28.94 | 29.45 | 183,914 | +0.29(+0.99%) |
Aug 05, 2022 | 29.09 | 30.26 | 28.88 | 29.16 | 148,182 | -0.26(-0.88%) |
Aug 04, 2022 | 29.58 | 29.68 | 28.87 | 29.42 | 120,131 | -0.18(-0.61%) |
Aug 03, 2022 | 28.06 | 29.67 | 28.06 | 29.60 | 284,526 | +1.88(+6.78%) |
Aug 02, 2022 | 27.10 | 27.75 | 26.57 | 27.72 | 160,897 | +0.43(+1.58%) |
Aug 01, 2022 | 26.79 | 27.65 | 26.79 | 27.29 | 81,710 | +0.16(+0.59%) |
Jul 29, 2022 | 27.19 | 27.63 | 26.90 | 27.13 | 190,644 | -0.25(-0.91%) |
Jul 28, 2022 | 27.24 | 27.59 | 26.98 | 27.38 | 111,464 | +0.28(+1.03%) |
Jul 27, 2022 | 26.53 | 27.44 | 26.44 | 27.10 | 143,014 | +0.98(+3.75%) |
Jul 26, 2022 | 26.29 | 26.62 | 26.01 | 26.12 | 65,072 | -0.38(-1.43%) |
Jul 25, 2022 | 26.54 | 26.72 | 25.90 | 26.50 | 70,738 | +0.19(+0.72%) |
Jul 22, 2022 | 27.09 | 27.09 | 26.14 | 26.31 | 86,344 | -0.76(-2.81%) |
Jul 21, 2022 | 27.12 | 27.73 | 26.49 | 27.07 | 99,768 | -0.18(-0.66%) |
Jul 20, 2022 | 26.88 | 27.63 | 26.88 | 27.25 | 112,482 | +0.29(+1.08%) |
Jul 19, 2022 | 26.67 | 26.96 | 26.55 | 26.96 | 67,507 | +0.75(+2.86%) |
Jul 18, 2022 | 26.32 | 27.29 | 26.05 | 26.21 | 66,699 | -0.02(-0.08%) |
Jul 15, 2022 | 25.63 | 26.32 | 25.02 | 26.23 | 81,172 | +1.14(+4.54%) |
Jul 14, 2022 | 24.10 | 25.20 | 24.08 | 25.09 | 94,285 | +0.74(+3.04%) |
Jul 13, 2022 | 24.93 | 25.59 | 24.19 | 24.35 | 149,520 | -1.22(-4.77%) |
Jul 12, 2022 | 26.28 | 26.83 | 25.57 | 25.57 | 62,926 | -0.91(-3.44%) |
Jul 11, 2022 | 25.97 | 26.52 | 25.52 | 26.48 | 104,469 | +0.36(+1.38%) |
Jul 08, 2022 | 25.64 | 26.78 | 24.95 | 26.12 | 119,596 | +0.10(+0.38%) |
Jul 07, 2022 | 25.04 | 26.04 | 25.04 | 26.02 | 68,402 | +0.95(+3.79%) |
Jul 06, 2022 | 25.09 | 25.24 | 24.60 | 25.07 | 58,777 | +0.04(+0.16%) |
Jul 05, 2022 | 24.71 | 25.05 | 24.21 | 25.03 | 69,205 | -0.03(-0.12%) |