Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.81 | 24.85 | 22.88 | 23.78 | 687,289 | -0.68(-2.77%) |
Sep 29, 2022 | 24.29 | 24.69 | 23.72 | 24.46 | 539,496 | -0.18(-0.72%) |
Sep 28, 2022 | 23.66 | 24.84 | 23.63 | 24.63 | 566,388 | +1.03(+4.37%) |
Sep 27, 2022 | 23.27 | 23.79 | 22.84 | 23.60 | 497,404 | +0.65(+2.82%) |
Sep 26, 2022 | 24.41 | 24.89 | 22.93 | 22.95 | 516,229 | -1.54(-6.29%) |
Sep 23, 2022 | 24.30 | 24.64 | 23.95 | 24.50 | 571,797 | -0.29(-1.19%) |
Sep 22, 2022 | 25.26 | 25.26 | 24.65 | 24.79 | 621,991 | -0.27(-1.06%) |
Sep 21, 2022 | 25.00 | 25.65 | 24.85 | 25.05 | 652,464 | +0.12(+0.47%) |
Sep 20, 2022 | 24.74 | 24.99 | 24.30 | 24.94 | 587,875 | -0.04(-0.16%) |
Sep 19, 2022 | 24.23 | 25.13 | 24.23 | 24.98 | 549,920 | +0.50(+2.05%) |
Sep 16, 2022 | 24.24 | 25.11 | 23.96 | 24.48 | 1,262,332 | +0.14(+0.56%) |
Sep 15, 2022 | 23.87 | 24.66 | 23.77 | 24.34 | 577,190 | +0.25(+1.02%) |
Sep 14, 2022 | 25.22 | 25.34 | 23.59 | 24.09 | 650,100 | -0.95(-3.80%) |
Sep 13, 2022 | 25.85 | 25.97 | 24.67 | 25.05 | 764,209 | -1.63(-6.11%) |
Sep 12, 2022 | 25.71 | 26.69 | 25.71 | 26.67 | 870,354 | +1.43(+5.68%) |
Sep 09, 2022 | 25.42 | 25.76 | 25.01 | 25.24 | 506,138 | -0.06(-0.23%) |
Sep 08, 2022 | 24.77 | 25.36 | 24.16 | 25.30 | 653,486 | -0.14(-0.54%) |
Sep 07, 2022 | 24.36 | 25.57 | 24.36 | 25.44 | 664,120 | +0.96(+3.92%) |
Sep 06, 2022 | 24.51 | 24.97 | 23.84 | 24.48 | 756,439 | +0.04(+0.16%) |
Sep 02, 2022 | 24.80 | 25.29 | 24.15 | 24.44 | 619,001 | -0.06(-0.24%) |
Sep 01, 2022 | 24.87 | 24.87 | 24.18 | 24.50 | 644,146 | -0.49(-1.96%) |
Aug 31, 2022 | 24.74 | 25.13 | 24.03 | 24.99 | 944,014 | +0.14(+0.55%) |
Aug 30, 2022 | 26.29 | 26.38 | 24.76 | 24.85 | 779,766 | -1.33(-5.09%) |
Aug 29, 2022 | 25.83 | 26.50 | 25.80 | 26.18 | 559,508 | -0.02(-0.07%) |
Aug 26, 2022 | 26.07 | 27.14 | 26.03 | 26.20 | 894,461 | -0.01(-0.04%) |
Aug 25, 2022 | 24.77 | 27.43 | 24.40 | 26.21 | 1,415,596 | +1.58(+6.40%) |
Aug 24, 2022 | 29.24 | 29.73 | 24.50 | 24.63 | 2,599,826 | -4.53(-15.54%) |
Aug 23, 2022 | 29.86 | 30.48 | 28.70 | 29.17 | 1,097,736 | -0.46(-1.55%) |
Aug 22, 2022 | 28.94 | 29.68 | 28.51 | 29.63 | 644,459 | +0.14(+0.46%) |
Aug 19, 2022 | 29.68 | 29.79 | 28.88 | 29.49 | 702,186 | -0.29(-0.99%) |
Aug 18, 2022 | 29.01 | 29.79 | 28.40 | 29.79 | 466,187 | +0.56(+1.91%) |
Aug 17, 2022 | 28.63 | 29.31 | 28.13 | 29.23 | 413,798 | -0.12(-0.40%) |
Aug 16, 2022 | 28.30 | 29.98 | 28.30 | 29.34 | 681,797 | +0.93(+3.27%) |
Aug 15, 2022 | 28.69 | 28.69 | 27.37 | 28.41 | 959,583 | -0.66(-2.26%) |
Aug 12, 2022 | 29.31 | 29.49 | 28.64 | 29.07 | 413,504 | -0.07(-0.24%) |
Aug 11, 2022 | 28.49 | 29.25 | 28.35 | 29.14 | 928,233 | +1.13(+4.02%) |
Aug 10, 2022 | 27.71 | 28.42 | 27.61 | 28.01 | 577,702 | +1.04(+3.85%) |
Aug 09, 2022 | 27.37 | 27.37 | 26.36 | 26.98 | 640,118 | -0.60(-2.17%) |
Aug 08, 2022 | 26.02 | 27.89 | 26.02 | 27.57 | 569,170 | +1.81(+7.03%) |
Aug 05, 2022 | 25.57 | 25.99 | 25.35 | 25.76 | 368,949 | -0.05(-0.19%) |
Aug 04, 2022 | 25.56 | 25.95 | 25.10 | 25.81 | 438,392 | +0.29(+1.15%) |
Aug 03, 2022 | 25.41 | 25.77 | 24.91 | 25.52 | 442,611 | +0.48(+1.92%) |
Aug 02, 2022 | 24.90 | 25.49 | 24.37 | 25.04 | 515,929 | -0.29(-1.16%) |
Aug 01, 2022 | 24.21 | 25.68 | 23.90 | 25.33 | 508,861 | +1.03(+4.23%) |
Jul 29, 2022 | 24.45 | 24.62 | 23.44 | 24.30 | 621,484 | +0.06(+0.24%) |
Jul 28, 2022 | 23.85 | 24.34 | 23.55 | 24.24 | 615,213 | +0.24(+0.98%) |
Jul 27, 2022 | 23.61 | 24.21 | 22.86 | 24.01 | 633,805 | +0.57(+2.42%) |
Jul 26, 2022 | 25.46 | 25.57 | 23.42 | 23.44 | 1,238,645 | -2.89(-10.97%) |
Jul 25, 2022 | 26.76 | 26.79 | 26.11 | 26.33 | 515,737 | -0.18(-0.66%) |
Jul 22, 2022 | 27.27 | 28.04 | 26.26 | 26.50 | 482,792 | -0.64(-2.34%) |
Jul 21, 2022 | 27.08 | 27.23 | 26.25 | 27.14 | 729,519 | -0.29(-1.07%) |
Jul 20, 2022 | 26.99 | 27.91 | 26.50 | 27.44 | 760,763 | +0.34(+1.26%) |
Jul 19, 2022 | 26.55 | 27.65 | 26.55 | 27.09 | 548,784 | +0.71(+2.71%) |
Jul 18, 2022 | 26.29 | 27.43 | 26.29 | 26.38 | 662,206 | +0.37(+1.43%) |
Jul 15, 2022 | 25.98 | 26.22 | 25.60 | 26.01 | 397,717 | +0.43(+1.68%) |
Jul 14, 2022 | 25.68 | 26.04 | 25.31 | 25.57 | 430,377 | -0.60(-2.28%) |
Jul 13, 2022 | 25.65 | 26.24 | 25.15 | 26.17 | 399,333 | +0.35(+1.37%) |
Jul 12, 2022 | 25.41 | 26.47 | 25.29 | 25.82 | 825,984 | +0.47(+1.85%) |
Jul 11, 2022 | 25.71 | 26.10 | 25.18 | 25.35 | 824,335 | -0.51(-1.97%) |
Jul 08, 2022 | 25.99 | 26.21 | 25.41 | 25.86 | 327,471 | -0.04(-0.15%) |
Jul 07, 2022 | 25.30 | 25.98 | 25.27 | 25.90 | 585,812 | +0.81(+3.24%) |
Jul 06, 2022 | 26.28 | 26.62 | 24.90 | 25.09 | 493,896 | -1.52(-5.70%) |
Jul 05, 2022 | 25.16 | 26.60 | 24.53 | 26.60 | 681,275 | +1.45(+5.76%) |