Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.76 | 24.38 | 23.37 | 23.55 | 258,986 | -0.21(-0.87%) |
Sep 29, 2022 | 23.79 | 23.79 | 23.33 | 23.76 | 87,530 | -0.47(-1.94%) |
Sep 28, 2022 | 23.39 | 24.30 | 23.33 | 24.23 | 134,596 | +0.83(+3.56%) |
Sep 27, 2022 | 23.78 | 24.20 | 23.23 | 23.39 | 108,015 | -0.08(-0.33%) |
Sep 26, 2022 | 23.57 | 24.20 | 23.15 | 23.47 | 99,458 | -0.06(-0.25%) |
Sep 23, 2022 | 23.47 | 23.90 | 23.00 | 23.53 | 128,845 | -0.38(-1.60%) |
Sep 22, 2022 | 24.05 | 24.18 | 23.28 | 23.91 | 152,150 | -0.34(-1.41%) |
Sep 21, 2022 | 24.36 | 25.27 | 24.20 | 24.26 | 140,231 | +0.13(+0.53%) |
Sep 20, 2022 | 25.30 | 25.30 | 24.10 | 24.13 | 110,550 | -1.55(-6.02%) |
Sep 19, 2022 | 24.96 | 25.99 | 24.96 | 25.68 | 137,774 | +0.23(+0.92%) |
Sep 16, 2022 | 25.83 | 25.99 | 25.24 | 25.44 | 766,866 | -0.73(-2.80%) |
Sep 15, 2022 | 26.87 | 27.17 | 25.77 | 26.18 | 217,765 | -0.65(-2.41%) |
Sep 14, 2022 | 26.43 | 26.84 | 26.03 | 26.82 | 147,367 | +0.57(+2.16%) |
Sep 13, 2022 | 26.02 | 26.81 | 25.37 | 26.25 | 177,858 | -0.29(-1.11%) |
Sep 12, 2022 | 27.44 | 27.92 | 26.07 | 26.55 | 132,132 | -0.48(-1.77%) |
Sep 09, 2022 | 26.83 | 27.26 | 26.63 | 27.03 | 113,947 | +0.45(+1.69%) |
Sep 08, 2022 | 27.09 | 27.32 | 26.34 | 26.58 | 98,827 | -0.58(-2.13%) |
Sep 07, 2022 | 26.01 | 27.23 | 25.87 | 27.15 | 149,701 | +1.27(+4.92%) |
Sep 06, 2022 | 25.32 | 27.01 | 25.02 | 25.88 | 235,338 | +1.47(+6.01%) |
Sep 02, 2022 | 24.95 | 25.25 | 24.15 | 24.41 | 129,819 | -0.21(-0.84%) |
Sep 01, 2022 | 24.63 | 24.64 | 23.85 | 24.62 | 100,908 | -0.34(-1.37%) |
Aug 31, 2022 | 25.71 | 25.71 | 24.96 | 24.96 | 78,954 | -0.28(-1.12%) |
Aug 30, 2022 | 25.25 | 25.35 | 24.75 | 25.25 | 153,243 | +0.17(+0.66%) |
Aug 29, 2022 | 24.91 | 25.34 | 24.64 | 25.08 | 75,809 | -0.21(-0.81%) |
Aug 26, 2022 | 26.18 | 26.18 | 25.24 | 25.28 | 94,115 | -0.87(-3.33%) |
Aug 25, 2022 | 26.14 | 26.64 | 25.89 | 26.16 | 119,206 | +0.23(+0.87%) |
Aug 24, 2022 | 25.50 | 26.14 | 25.35 | 25.93 | 92,449 | +0.48(+1.88%) |
Aug 23, 2022 | 25.63 | 25.85 | 25.07 | 25.45 | 152,047 | -0.01(-0.04%) |
Aug 22, 2022 | 25.79 | 26.24 | 25.41 | 25.46 | 82,583 | -0.49(-1.89%) |
Aug 19, 2022 | 26.13 | 26.51 | 25.79 | 25.95 | 119,470 | -0.46(-1.74%) |
Aug 18, 2022 | 26.49 | 26.89 | 25.71 | 26.41 | 132,736 | -0.32(-1.21%) |
Aug 17, 2022 | 26.14 | 26.86 | 25.78 | 26.73 | 136,174 | +0.40(+1.52%) |
Aug 16, 2022 | 25.52 | 26.64 | 25.24 | 26.33 | 97,499 | +0.82(+3.22%) |
Aug 15, 2022 | 25.03 | 25.52 | 24.73 | 25.51 | 116,292 | +0.55(+2.20%) |
Aug 12, 2022 | 25.74 | 25.74 | 23.61 | 24.96 | 257,027 | -1.31(-4.99%) |
Aug 11, 2022 | 26.14 | 26.60 | 26.05 | 26.27 | 118,011 | +0.25(+0.98%) |
Aug 10, 2022 | 25.66 | 26.28 | 25.62 | 26.02 | 121,908 | +0.86(+3.42%) |
Aug 09, 2022 | 25.40 | 25.60 | 24.76 | 25.16 | 131,550 | -0.52(-2.02%) |
Aug 08, 2022 | 25.08 | 26.12 | 25.08 | 25.68 | 167,662 | +0.60(+2.38%) |
Aug 05, 2022 | 23.83 | 25.13 | 23.75 | 25.08 | 88,457 | +0.87(+3.60%) |
Aug 04, 2022 | 23.77 | 24.28 | 23.39 | 24.21 | 172,911 | +0.39(+1.64%) |
Aug 03, 2022 | 23.66 | 24.11 | 23.61 | 23.82 | 98,177 | +0.17(+0.70%) |
Aug 02, 2022 | 23.14 | 23.78 | 22.93 | 23.65 | 107,598 | +0.51(+2.20%) |
Aug 01, 2022 | 23.02 | 23.28 | 22.73 | 23.14 | 100,101 | -0.01(-0.04%) |
Jul 29, 2022 | 22.45 | 23.27 | 22.30 | 23.15 | 107,539 | +0.70(+3.14%) |
Jul 28, 2022 | 22.40 | 22.54 | 21.78 | 22.45 | 186,571 | +0.22(+1.01%) |
Jul 27, 2022 | 21.90 | 22.42 | 21.50 | 22.22 | 155,930 | +0.38(+1.74%) |
Jul 26, 2022 | 21.48 | 21.91 | 21.15 | 21.84 | 78,161 | +0.40(+1.87%) |
Jul 25, 2022 | 21.18 | 21.73 | 21.18 | 21.44 | 67,084 | +0.17(+0.78%) |
Jul 22, 2022 | 22.02 | 22.02 | 21.04 | 21.27 | 79,350 | -0.53(-2.42%) |
Jul 21, 2022 | 21.67 | 21.83 | 21.23 | 21.80 | 58,990 | +0.09(+0.40%) |
Jul 20, 2022 | 21.43 | 22.06 | 21.28 | 21.71 | 126,558 | +0.36(+1.69%) |
Jul 19, 2022 | 20.90 | 21.54 | 20.90 | 21.35 | 94,719 | +0.56(+2.67%) |
Jul 18, 2022 | 21.40 | 21.49 | 20.58 | 20.80 | 83,940 | -0.01(-0.05%) |
Jul 15, 2022 | 20.05 | 20.88 | 19.63 | 20.81 | 208,078 | +1.31(+6.70%) |
Jul 14, 2022 | 19.64 | 19.72 | 18.96 | 19.50 | 171,366 | -0.75(-3.71%) |
Jul 13, 2022 | 20.15 | 20.71 | 19.89 | 20.25 | 87,272 | -0.20(-0.95%) |
Jul 12, 2022 | 20.10 | 20.85 | 20.10 | 20.45 | 128,687 | +0.39(+1.95%) |
Jul 11, 2022 | 21.94 | 21.97 | 19.88 | 20.06 | 185,059 | -2.07(-9.35%) |
Jul 08, 2022 | 21.75 | 22.20 | 21.41 | 22.12 | 513,843 | +0.51(+2.35%) |
Jul 07, 2022 | 20.44 | 21.62 | 20.44 | 21.62 | 258,335 | +1.11(+5.42%) |
Jul 06, 2022 | 20.13 | 20.87 | 19.73 | 20.50 | 1,444,016 | +0.71(+3.60%) |
Jul 05, 2022 | 19.35 | 19.81 | 18.52 | 19.79 | 278,257 | +0.33(+1.70%) |