Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.55 | 20.10 | 19.08 | 19.08 | 628,687 | -0.43(-2.20%) |
Sep 29, 2022 | 19.13 | 19.59 | 18.98 | 19.51 | 560,022 | +0.02(+0.10%) |
Sep 28, 2022 | 18.66 | 19.64 | 18.52 | 19.49 | 717,137 | +1.28(+7.03%) |
Sep 27, 2022 | 18.74 | 18.86 | 18.02 | 18.21 | 497,789 | -0.20(-1.09%) |
Sep 26, 2022 | 18.64 | 19.36 | 18.38 | 18.41 | 390,324 | -0.28(-1.50%) |
Sep 23, 2022 | 18.84 | 19.39 | 18.21 | 18.69 | 512,242 | -0.45(-2.35%) |
Sep 22, 2022 | 20.01 | 20.03 | 19.11 | 19.14 | 409,716 | -1.06(-5.25%) |
Sep 21, 2022 | 20.98 | 21.17 | 20.08 | 20.20 | 439,904 | -0.60(-2.88%) |
Sep 20, 2022 | 21.01 | 21.37 | 20.54 | 20.80 | 295,783 | -0.44(-2.07%) |
Sep 19, 2022 | 21.28 | 21.39 | 20.70 | 21.24 | 415,106 | -0.13(-0.61%) |
Sep 16, 2022 | 21.26 | 21.39 | 20.60 | 21.37 | 870,458 | -0.15(-0.70%) |
Sep 15, 2022 | 21.86 | 22.30 | 21.40 | 21.52 | 423,338 | -0.42(-1.91%) |
Sep 14, 2022 | 22.09 | 22.34 | 21.67 | 21.94 | 477,397 | +0.04(+0.18%) |
Sep 13, 2022 | 22.45 | 22.75 | 21.68 | 21.90 | 605,921 | -1.45(-6.21%) |
Sep 12, 2022 | 22.92 | 23.52 | 22.80 | 23.35 | 422,278 | +0.55(+2.41%) |
Sep 09, 2022 | 22.44 | 22.97 | 22.22 | 22.80 | 511,489 | +0.55(+2.47%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.33 | 22.25 | 369,059 | +0.34(+1.55%) |
Sep 07, 2022 | 21.32 | 21.95 | 21.06 | 21.91 | 431,205 | +0.56(+2.62%) |
Sep 06, 2022 | 21.86 | 22.04 | 21.30 | 21.35 | 483,472 | -0.47(-2.15%) |
Sep 02, 2022 | 22.74 | 22.74 | 21.68 | 21.82 | 387,681 | -0.57(-2.55%) |
Sep 01, 2022 | 22.21 | 22.49 | 21.61 | 22.39 | 385,589 | +0.05(+0.22%) |
Aug 31, 2022 | 22.91 | 23.28 | 22.12 | 22.34 | 500,923 | -0.24(-1.06%) |
Aug 30, 2022 | 22.91 | 23.11 | 22.37 | 22.58 | 407,852 | -0.20(-0.88%) |
Aug 29, 2022 | 23.19 | 23.61 | 22.35 | 22.78 | 487,067 | -0.75(-3.19%) |
Aug 26, 2022 | 24.87 | 24.91 | 23.25 | 23.53 | 476,469 | -1.36(-5.46%) |
Aug 25, 2022 | 24.02 | 24.93 | 23.84 | 24.89 | 536,790 | +1.06(+4.45%) |
Aug 24, 2022 | 23.60 | 24.02 | 23.32 | 23.83 | 479,236 | +0.12(+0.51%) |
Aug 23, 2022 | 23.81 | 24.09 | 23.51 | 23.71 | 397,523 | +0.02(+0.08%) |
Aug 22, 2022 | 24.64 | 24.84 | 23.33 | 23.69 | 511,017 | -1.17(-4.71%) |
Aug 19, 2022 | 24.90 | 25.06 | 24.63 | 24.86 | 306,323 | -0.38(-1.51%) |
Aug 18, 2022 | 25.49 | 25.49 | 25.10 | 25.24 | 384,195 | -0.29(-1.14%) |
Aug 17, 2022 | 26.91 | 26.91 | 25.48 | 25.53 | 459,881 | -1.38(-5.13%) |
Aug 16, 2022 | 27.71 | 27.74 | 26.66 | 26.91 | 388,425 | -0.97(-3.48%) |
Aug 15, 2022 | 27.32 | 27.92 | 27.02 | 27.88 | 332,267 | +0.27(+0.98%) |
Aug 12, 2022 | 26.81 | 27.75 | 26.65 | 27.61 | 524,648 | +0.91(+3.41%) |
Aug 11, 2022 | 27.20 | 28.18 | 26.63 | 26.70 | 554,440 | -0.77(-2.80%) |
Aug 10, 2022 | 26.83 | 27.51 | 26.53 | 27.47 | 526,835 | +1.27(+4.85%) |
Aug 09, 2022 | 26.72 | 26.86 | 25.79 | 26.20 | 683,221 | -0.92(-3.39%) |
Aug 08, 2022 | 27.53 | 28.00 | 26.75 | 27.12 | 615,554 | -0.34(-1.24%) |
Aug 05, 2022 | 27.08 | 27.55 | 26.22 | 27.46 | 470,382 | +0.06(+0.22%) |
Aug 04, 2022 | 26.25 | 27.47 | 24.73 | 27.40 | 864,918 | +1.47(+5.67%) |
Aug 03, 2022 | 27.01 | 27.64 | 25.68 | 25.93 | 669,994 | -0.62(-2.34%) |
Aug 02, 2022 | 25.78 | 26.76 | 25.68 | 26.55 | 397,247 | +0.56(+2.15%) |
Aug 01, 2022 | 26.23 | 26.42 | 25.54 | 25.99 | 668,939 | -0.39(-1.48%) |
Jul 29, 2022 | 26.23 | 26.52 | 25.84 | 26.38 | 465,120 | -0.08(-0.30%) |
Jul 28, 2022 | 25.87 | 26.68 | 25.20 | 26.46 | 445,890 | +0.72(+2.80%) |
Jul 27, 2022 | 24.74 | 25.90 | 24.02 | 25.74 | 558,055 | +1.13(+4.59%) |
Jul 26, 2022 | 24.04 | 24.84 | 23.82 | 24.61 | 633,265 | +0.39(+1.61%) |
Jul 25, 2022 | 24.39 | 24.43 | 23.82 | 24.22 | 535,796 | -0.14(-0.57%) |
Jul 22, 2022 | 25.56 | 25.56 | 24.10 | 24.36 | 553,935 | -1.20(-4.69%) |
Jul 21, 2022 | 25.25 | 25.72 | 24.95 | 25.56 | 708,202 | +0.25(+0.99%) |
Jul 20, 2022 | 22.97 | 25.35 | 22.94 | 25.31 | 1,175,047 | +2.56(+11.25%) |
Jul 19, 2022 | 21.55 | 22.80 | 21.50 | 22.75 | 637,013 | +1.23(+5.72%) |
Jul 18, 2022 | 22.02 | 22.40 | 21.27 | 21.52 | 509,248 | -0.46(-2.09%) |
Jul 15, 2022 | 20.95 | 21.99 | 20.56 | 21.98 | 512,315 | +1.26(+6.08%) |
Jul 14, 2022 | 20.68 | 20.79 | 20.27 | 20.72 | 522,592 | -0.14(-0.65%) |
Jul 13, 2022 | 19.21 | 20.88 | 19.21 | 20.86 | 537,407 | +1.36(+6.95%) |
Jul 12, 2022 | 19.39 | 19.78 | 18.96 | 19.50 | 375,053 | +0.10(+0.52%) |
Jul 11, 2022 | 19.46 | 19.75 | 19.19 | 19.40 | 378,496 | -0.26(-1.32%) |
Jul 08, 2022 | 19.52 | 19.85 | 19.18 | 19.66 | 314,014 | +0.06(+0.31%) |
Jul 07, 2022 | 19.09 | 19.65 | 19.05 | 19.60 | 460,243 | +0.59(+3.10%) |
Jul 06, 2022 | 18.86 | 19.34 | 18.65 | 19.01 | 390,184 | +0.17(+0.90%) |
Jul 05, 2022 | 18.27 | 19.00 | 18.21 | 18.84 | 808,132 | +0.21(+1.13%) |