Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.26 | 27.41 | 25.48 | 25.51 | 237,268 | -0.54(-2.07%) |
Sep 29, 2022 | 26.07 | 26.29 | 25.38 | 26.05 | 203,502 | -0.09(-0.34%) |
Sep 28, 2022 | 26.05 | 26.25 | 25.44 | 26.14 | 226,156 | +0.44(+1.71%) |
Sep 27, 2022 | 24.81 | 25.94 | 24.73 | 25.70 | 219,506 | +1.18(+4.81%) |
Sep 26, 2022 | 25.41 | 26.18 | 24.52 | 24.52 | 137,807 | -0.89(-3.50%) |
Sep 23, 2022 | 25.31 | 25.54 | 24.57 | 25.41 | 253,543 | -0.14(-0.55%) |
Sep 22, 2022 | 25.42 | 25.80 | 24.61 | 25.55 | 356,671 | -0.05(-0.20%) |
Sep 21, 2022 | 25.56 | 26.95 | 24.90 | 25.60 | 185,324 | +0.46(+1.83%) |
Sep 20, 2022 | 24.29 | 25.56 | 24.25 | 25.14 | 213,686 | +0.70(+2.86%) |
Sep 19, 2022 | 25.44 | 25.63 | 24.32 | 24.44 | 288,067 | -0.83(-3.28%) |
Sep 16, 2022 | 25.38 | 25.70 | 24.37 | 25.27 | 402,781 | -0.33(-1.29%) |
Sep 15, 2022 | 23.42 | 25.65 | 23.42 | 25.60 | 194,422 | +1.98(+8.38%) |
Sep 14, 2022 | 23.81 | 24.17 | 23.06 | 23.62 | 298,679 | -0.02(-0.08%) |
Sep 13, 2022 | 23.65 | 24.31 | 23.39 | 23.64 | 379,073 | -2.14(-8.30%) |
Sep 12, 2022 | 26.45 | 26.79 | 25.28 | 25.78 | 166,851 | +0.10(+0.39%) |
Sep 09, 2022 | 26.62 | 26.80 | 25.57 | 25.68 | 169,423 | -0.94(-3.53%) |
Sep 08, 2022 | 26.33 | 27.33 | 26.27 | 26.62 | 165,210 | +0.21(+0.80%) |
Sep 07, 2022 | 24.38 | 26.80 | 24.38 | 26.41 | 288,424 | +2.03(+8.33%) |
Sep 06, 2022 | 24.81 | 24.81 | 23.77 | 24.38 | 468,865 | -0.46(-1.85%) |
Sep 02, 2022 | 25.16 | 25.25 | 23.76 | 24.84 | 296,898 | +0.08(+0.32%) |
Sep 01, 2022 | 21.00 | 24.80 | 20.41 | 24.76 | 1,306,160 | +1.54(+6.63%) |
Aug 31, 2022 | 23.87 | 24.16 | 22.89 | 23.22 | 283,233 | -0.54(-2.27%) |
Aug 30, 2022 | 23.56 | 23.88 | 22.67 | 23.76 | 338,558 | +0.42(+1.80%) |
Aug 29, 2022 | 23.31 | 23.89 | 23.15 | 23.34 | 330,408 | -0.26(-1.10%) |
Aug 26, 2022 | 25.73 | 25.73 | 23.35 | 23.60 | 212,615 | -2.29(-8.85%) |
Aug 25, 2022 | 25.63 | 26.05 | 24.82 | 25.89 | 552,490 | +0.64(+2.53%) |
Aug 24, 2022 | 24.42 | 26.00 | 23.98 | 25.25 | 346,735 | +0.61(+2.48%) |
Aug 23, 2022 | 22.99 | 24.90 | 22.99 | 24.64 | 195,918 | +1.62(+7.04%) |
Aug 22, 2022 | 25.00 | 25.37 | 22.95 | 23.02 | 232,846 | -2.21(-8.76%) |
Aug 19, 2022 | 24.58 | 25.50 | 24.38 | 25.23 | 258,474 | +0.38(+1.53%) |
Aug 18, 2022 | 25.45 | 25.62 | 24.54 | 24.85 | 331,487 | -0.70(-2.74%) |
Aug 17, 2022 | 25.70 | 25.92 | 24.56 | 25.55 | 273,050 | -0.45(-1.73%) |
Aug 16, 2022 | 25.64 | 26.05 | 24.93 | 26.00 | 259,301 | +0.40(+1.56%) |
Aug 15, 2022 | 25.96 | 26.59 | 24.25 | 25.60 | 656,082 | -0.63(-2.40%) |
Aug 12, 2022 | 25.00 | 27.00 | 24.61 | 26.23 | 437,304 | +1.23(+4.92%) |
Aug 11, 2022 | 24.00 | 25.47 | 23.86 | 25.00 | 362,197 | +1.13(+4.73%) |
Aug 10, 2022 | 23.65 | 24.40 | 23.41 | 23.87 | 255,822 | +0.72(+3.11%) |
Aug 09, 2022 | 22.81 | 24.91 | 22.81 | 23.15 | 230,314 | -1.38(-5.63%) |
Aug 08, 2022 | 24.35 | 25.27 | 23.30 | 24.53 | 263,671 | -0.16(-0.65%) |
Aug 05, 2022 | 22.78 | 24.69 | 22.52 | 24.69 | 206,665 | +1.54(+6.65%) |
Aug 04, 2022 | 21.26 | 23.26 | 21.11 | 23.15 | 276,892 | +2.14(+10.19%) |
Aug 03, 2022 | 20.59 | 21.70 | 20.30 | 21.01 | 197,884 | +0.79(+3.91%) |
Aug 02, 2022 | 20.19 | 20.71 | 19.84 | 20.22 | 159,867 | -0.06(-0.30%) |
Aug 01, 2022 | 20.80 | 21.24 | 20.21 | 20.28 | 190,146 | -0.66(-3.15%) |
Jul 29, 2022 | 21.46 | 21.46 | 20.62 | 20.94 | 143,157 | -0.63(-2.92%) |
Jul 28, 2022 | 21.70 | 21.98 | 20.77 | 21.57 | 529,262 | -0.30(-1.37%) |
Jul 27, 2022 | 21.75 | 21.98 | 20.88 | 21.87 | 153,288 | +0.12(+0.55%) |
Jul 26, 2022 | 21.27 | 22.50 | 21.17 | 21.75 | 224,163 | +0.24(+1.12%) |
Jul 25, 2022 | 21.10 | 21.52 | 20.38 | 21.51 | 134,088 | +0.56(+2.67%) |
Jul 22, 2022 | 22.10 | 22.32 | 20.91 | 20.95 | 400,775 | -0.96(-4.38%) |
Jul 21, 2022 | 21.65 | 21.97 | 21.63 | 21.91 | 100,498 | +0.21(+0.97%) |
Jul 20, 2022 | 21.76 | 22.66 | 21.29 | 21.70 | 162,364 | -0.18(-0.82%) |
Jul 19, 2022 | 20.49 | 21.96 | 20.49 | 21.88 | 186,450 | +1.37(+6.68%) |
Jul 18, 2022 | 20.28 | 20.92 | 20.28 | 20.51 | 301,819 | +0.17(+0.84%) |
Jul 15, 2022 | 20.32 | 20.74 | 19.80 | 20.34 | 203,747 | +0.33(+1.65%) |
Jul 14, 2022 | 19.89 | 20.24 | 19.20 | 20.01 | 214,113 | +0.11(+0.55%) |
Jul 13, 2022 | 19.20 | 20.08 | 18.94 | 19.90 | 95,937 | +0.27(+1.38%) |
Jul 12, 2022 | 19.71 | 19.76 | 18.35 | 19.63 | 183,124 | +0.30(+1.55%) |
Jul 11, 2022 | 20.18 | 20.21 | 19.20 | 19.33 | 242,672 | -0.99(-4.87%) |
Jul 08, 2022 | 19.92 | 20.33 | 19.40 | 20.32 | 129,234 | +0.35(+1.75%) |
Jul 07, 2022 | 21.00 | 22.02 | 19.67 | 19.97 | 176,027 | -1.03(-4.90%) |
Jul 06, 2022 | 21.75 | 22.68 | 20.94 | 21.00 | 169,286 | -0.92(-4.20%) |
Jul 05, 2022 | 20.36 | 21.95 | 19.88 | 21.92 | 250,938 | +1.45(+7.08%) |