Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.42 | 23.36 | 21.84 | 22.88 | 979,697 | +0.58(+2.59%) |
Sep 29, 2022 | 22.71 | 22.79 | 20.90 | 22.30 | 1,476,441 | -1.17(-4.97%) |
Sep 28, 2022 | 21.91 | 23.82 | 21.42 | 23.47 | 1,914,554 | +1.95(+9.07%) |
Sep 27, 2022 | 21.17 | 21.71 | 20.93 | 21.51 | 1,014,181 | +0.76(+3.66%) |
Sep 26, 2022 | 20.94 | 21.70 | 20.72 | 20.75 | 1,233,624 | -0.32(-1.50%) |
Sep 23, 2022 | 22.13 | 22.46 | 20.57 | 21.07 | 2,864,124 | -1.97(-8.55%) |
Sep 22, 2022 | 24.27 | 24.41 | 23.01 | 23.04 | 1,093,170 | -1.27(-5.20%) |
Sep 21, 2022 | 25.01 | 25.69 | 24.27 | 24.31 | 1,221,930 | -0.41(-1.65%) |
Sep 20, 2022 | 25.66 | 25.72 | 24.60 | 24.71 | 1,089,527 | -1.42(-5.43%) |
Sep 19, 2022 | 25.48 | 26.35 | 25.48 | 26.13 | 744,219 | +0.50(+1.94%) |
Sep 16, 2022 | 27.68 | 27.82 | 25.44 | 25.63 | 1,498,119 | -1.80(-6.55%) |
Sep 15, 2022 | 26.83 | 27.78 | 26.75 | 27.43 | 1,072,105 | +0.70(+2.64%) |
Sep 14, 2022 | 27.31 | 27.31 | 26.03 | 26.73 | 579,772 | -0.06(-0.24%) |
Sep 13, 2022 | 27.63 | 28.10 | 26.76 | 26.79 | 1,112,314 | -1.78(-6.22%) |
Sep 12, 2022 | 27.28 | 28.64 | 27.22 | 28.57 | 1,253,316 | +1.67(+6.23%) |
Sep 09, 2022 | 26.01 | 26.99 | 26.01 | 26.89 | 842,869 | +1.11(+4.30%) |
Sep 08, 2022 | 25.31 | 25.89 | 24.58 | 25.78 | 807,585 | +0.18(+0.69%) |
Sep 07, 2022 | 25.20 | 25.99 | 24.84 | 25.61 | 791,991 | +0.38(+1.51%) |
Sep 06, 2022 | 26.49 | 26.52 | 24.99 | 25.23 | 1,076,899 | -1.28(-4.85%) |
Sep 02, 2022 | 26.63 | 26.91 | 25.85 | 26.51 | 399,950 | +0.22(+0.84%) |
Sep 01, 2022 | 26.40 | 26.50 | 25.71 | 26.29 | 556,330 | -0.40(-1.49%) |
Aug 31, 2022 | 27.04 | 27.32 | 26.38 | 26.69 | 655,122 | -0.41(-1.50%) |
Aug 30, 2022 | 28.11 | 28.11 | 26.86 | 27.10 | 430,190 | -0.65(-2.33%) |
Aug 29, 2022 | 27.69 | 28.12 | 27.38 | 27.74 | 452,754 | -0.20(-0.73%) |
Aug 26, 2022 | 28.51 | 28.74 | 27.61 | 27.95 | 675,875 | -0.58(-2.02%) |
Aug 25, 2022 | 28.49 | 29.28 | 28.13 | 28.52 | 971,176 | +0.82(+2.94%) |
Aug 24, 2022 | 27.35 | 28.09 | 27.25 | 27.71 | 452,931 | +0.32(+1.16%) |
Aug 23, 2022 | 27.47 | 27.98 | 27.39 | 27.39 | 478,347 | +0.01(+0.03%) |
Aug 22, 2022 | 27.47 | 27.75 | 27.11 | 27.38 | 534,163 | -0.71(-2.52%) |
Aug 19, 2022 | 28.09 | 28.50 | 27.64 | 28.09 | 591,078 | -0.27(-0.94%) |
Aug 18, 2022 | 28.42 | 28.62 | 27.91 | 28.35 | 511,517 | -0.08(-0.28%) |
Aug 17, 2022 | 28.88 | 29.06 | 28.04 | 28.43 | 803,520 | -1.14(-3.86%) |
Aug 16, 2022 | 27.90 | 30.12 | 27.88 | 29.58 | 1,319,085 | +1.85(+6.68%) |
Aug 15, 2022 | 28.18 | 28.20 | 27.59 | 27.72 | 648,511 | -0.46(-1.63%) |
Aug 12, 2022 | 27.51 | 28.21 | 27.14 | 28.19 | 881,886 | +0.76(+2.78%) |
Aug 11, 2022 | 27.15 | 27.66 | 26.98 | 27.42 | 1,019,222 | +0.84(+3.17%) |
Aug 10, 2022 | 27.09 | 27.32 | 26.35 | 26.58 | 796,354 | +0.51(+1.97%) |
Aug 09, 2022 | 26.58 | 26.80 | 25.54 | 26.07 | 753,516 | -0.82(-3.06%) |
Aug 08, 2022 | 26.14 | 27.43 | 26.03 | 26.89 | 1,671,857 | +1.18(+4.58%) |
Aug 05, 2022 | 25.70 | 26.64 | 25.42 | 25.71 | 873,660 | -0.43(-1.66%) |
Aug 04, 2022 | 26.58 | 27.79 | 26.05 | 26.15 | 1,388,454 | -0.29(-1.11%) |
Aug 03, 2022 | 25.44 | 28.18 | 25.37 | 26.44 | 4,283,449 | +2.93(+12.48%) |
Aug 02, 2022 | 24.19 | 24.52 | 23.26 | 23.51 | 1,507,386 | -1.04(-4.22%) |
Aug 01, 2022 | 23.91 | 24.77 | 23.71 | 24.54 | 885,810 | +0.58(+2.44%) |
Jul 29, 2022 | 24.37 | 24.37 | 23.65 | 23.96 | 774,314 | -0.41(-1.67%) |
Jul 28, 2022 | 23.15 | 24.40 | 23.02 | 24.37 | 1,021,364 | +1.20(+5.20%) |
Jul 27, 2022 | 23.16 | 23.40 | 22.51 | 23.16 | 719,293 | +0.11(+0.46%) |
Jul 26, 2022 | 23.04 | 23.18 | 22.50 | 23.05 | 852,872 | -0.21(-0.91%) |
Jul 25, 2022 | 23.67 | 23.68 | 22.97 | 23.27 | 583,471 | -0.51(-2.12%) |
Jul 22, 2022 | 23.72 | 24.13 | 23.44 | 23.77 | 721,885 | +0.27(+1.17%) |
Jul 21, 2022 | 23.37 | 23.52 | 22.54 | 23.50 | 866,860 | +0.04(+0.15%) |
Jul 20, 2022 | 22.46 | 23.47 | 22.06 | 23.46 | 1,095,150 | +1.05(+4.66%) |
Jul 19, 2022 | 21.52 | 22.44 | 21.36 | 22.42 | 786,641 | +1.00(+4.68%) |
Jul 18, 2022 | 21.35 | 21.75 | 20.95 | 21.42 | 645,076 | +0.42(+1.98%) |
Jul 15, 2022 | 20.93 | 21.31 | 20.56 | 21.00 | 915,084 | +0.42(+2.02%) |
Jul 14, 2022 | 21.02 | 21.43 | 20.53 | 20.58 | 617,881 | -0.91(-4.25%) |
Jul 13, 2022 | 20.37 | 21.58 | 20.24 | 21.50 | 926,349 | +0.86(+4.16%) |
Jul 12, 2022 | 19.88 | 20.64 | 19.88 | 20.64 | 1,043,406 | +0.93(+4.72%) |
Jul 11, 2022 | 20.69 | 20.89 | 19.65 | 19.71 | 1,119,524 | -1.07(-5.16%) |
Jul 08, 2022 | 20.47 | 20.95 | 20.36 | 20.78 | 752,833 | +0.18(+0.86%) |
Jul 07, 2022 | 20.10 | 20.87 | 20.10 | 20.60 | 801,036 | +0.46(+2.29%) |
Jul 06, 2022 | 20.68 | 20.96 | 19.78 | 20.14 | 882,187 | -0.64(-3.07%) |
Jul 05, 2022 | 19.23 | 20.80 | 19.11 | 20.78 | 1,377,188 | +1.36(+7.03%) |