Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.81 | 20.26 | 19.66 | 19.66 | 105,206 | -0.35(-1.76%) |
Sep 29, 2022 | 20.43 | 20.51 | 19.71 | 20.01 | 682,882 | -0.86(-4.12%) |
Sep 28, 2022 | 20.35 | 21.00 | 20.32 | 20.87 | 96,907 | +0.41(+2.01%) |
Sep 27, 2022 | 20.74 | 20.93 | 20.30 | 20.46 | 100,831 | +0.10(+0.48%) |
Sep 26, 2022 | 20.49 | 20.91 | 20.30 | 20.37 | 139,704 | -0.25(-1.23%) |
Sep 23, 2022 | 20.91 | 20.91 | 20.33 | 20.62 | 228,590 | -0.82(-3.83%) |
Sep 22, 2022 | 21.91 | 22.00 | 21.27 | 21.44 | 235,790 | -0.52(-2.36%) |
Sep 21, 2022 | 22.39 | 22.71 | 21.96 | 21.96 | 106,090 | -0.40(-1.79%) |
Sep 20, 2022 | 22.59 | 22.68 | 22.25 | 22.36 | 107,168 | -0.50(-2.18%) |
Sep 19, 2022 | 22.19 | 22.86 | 22.15 | 22.86 | 156,165 | +0.38(+1.70%) |
Sep 16, 2022 | 22.37 | 22.58 | 22.21 | 22.48 | 429,753 | -0.26(-1.16%) |
Sep 15, 2022 | 22.83 | 23.24 | 22.63 | 22.74 | 208,726 | -0.22(-0.98%) |
Sep 14, 2022 | 22.91 | 23.08 | 22.62 | 22.97 | 227,829 | +0.15(+0.64%) |
Sep 13, 2022 | 22.99 | 23.28 | 22.74 | 22.82 | 180,302 | -1.00(-4.19%) |
Sep 12, 2022 | 23.77 | 23.86 | 23.58 | 23.82 | 106,755 | +0.30(+1.29%) |
Sep 09, 2022 | 23.20 | 23.55 | 23.20 | 23.51 | 79,027 | +0.69(+3.04%) |
Sep 08, 2022 | 22.42 | 22.90 | 22.34 | 22.82 | 167,475 | +0.22(+0.99%) |
Sep 07, 2022 | 22.06 | 22.64 | 22.06 | 22.59 | 153,229 | +0.56(+2.53%) |
Sep 06, 2022 | 22.35 | 22.41 | 21.97 | 22.04 | 97,785 | -0.21(-0.97%) |
Sep 02, 2022 | 22.78 | 22.85 | 22.15 | 22.25 | 138,631 | -0.24(-1.09%) |
Sep 01, 2022 | 22.66 | 22.66 | 22.13 | 22.50 | 167,829 | -0.50(-2.17%) |
Aug 31, 2022 | 23.26 | 23.28 | 22.93 | 22.99 | 75,686 | -0.13(-0.55%) |
Aug 30, 2022 | 23.70 | 23.73 | 22.92 | 23.12 | 125,696 | -0.37(-1.58%) |
Aug 29, 2022 | 23.35 | 23.72 | 23.31 | 23.49 | 733,033 | -0.07(-0.29%) |
Aug 26, 2022 | 24.53 | 24.55 | 23.52 | 23.56 | 167,982 | -0.88(-3.60%) |
Aug 25, 2022 | 24.10 | 24.44 | 24.03 | 24.44 | 101,089 | +0.59(+2.46%) |
Aug 24, 2022 | 23.53 | 23.99 | 23.50 | 23.85 | 84,811 | +0.33(+1.41%) |
Aug 23, 2022 | 23.43 | 23.81 | 23.39 | 23.52 | 183,250 | +0.20(+0.84%) |
Aug 22, 2022 | 23.60 | 23.61 | 23.25 | 23.33 | 468,034 | -0.73(-3.05%) |
Aug 19, 2022 | 24.47 | 24.47 | 24.00 | 24.06 | 139,807 | -0.72(-2.92%) |
Aug 18, 2022 | 24.68 | 24.83 | 24.58 | 24.78 | 196,906 | +0.08(+0.32%) |
Aug 17, 2022 | 24.90 | 24.97 | 24.50 | 24.71 | 158,101 | -0.62(-2.43%) |
Aug 16, 2022 | 25.37 | 25.51 | 25.08 | 25.32 | 211,844 | -0.20(-0.77%) |
Aug 15, 2022 | 25.41 | 25.59 | 25.16 | 25.52 | 435,873 | +0.07(+0.27%) |
Aug 12, 2022 | 24.94 | 25.48 | 24.82 | 25.45 | 123,808 | +0.63(+2.52%) |
Aug 11, 2022 | 24.92 | 25.27 | 24.78 | 24.82 | 352,461 | +0.20(+0.79%) |
Aug 10, 2022 | 24.31 | 24.72 | 24.20 | 24.63 | 317,674 | +0.94(+3.96%) |
Aug 09, 2022 | 24.06 | 24.09 | 23.61 | 23.69 | 117,997 | -0.57(-2.34%) |
Aug 08, 2022 | 24.28 | 24.62 | 24.14 | 24.26 | 166,892 | +0.21(+0.85%) |
Aug 05, 2022 | 23.86 | 24.27 | 23.85 | 24.05 | 128,511 | -0.11(-0.44%) |
Aug 04, 2022 | 24.03 | 24.29 | 24.01 | 24.16 | 231,457 | +0.01(+0.04%) |
Aug 03, 2022 | 23.85 | 24.22 | 23.73 | 24.15 | 145,491 | +0.48(+2.02%) |
Aug 02, 2022 | 23.42 | 23.97 | 23.37 | 23.67 | 117,062 | +0.05(+0.21%) |
Aug 01, 2022 | 23.49 | 23.82 | 23.34 | 23.62 | 122,607 | +0.09(+0.37%) |
Jul 29, 2022 | 23.13 | 23.60 | 22.99 | 23.53 | 180,809 | +0.32(+1.39%) |
Jul 28, 2022 | 22.93 | 23.25 | 22.72 | 23.21 | 91,053 | +0.49(+2.15%) |
Jul 27, 2022 | 22.23 | 22.81 | 22.18 | 22.72 | 85,812 | +0.75(+3.42%) |
Jul 26, 2022 | 22.20 | 22.30 | 21.92 | 21.97 | 72,452 | -0.37(-1.66%) |
Jul 25, 2022 | 22.38 | 22.39 | 22.19 | 22.34 | 94,377 | +0.10(+0.44%) |
Jul 22, 2022 | 22.83 | 22.87 | 22.16 | 22.24 | 149,868 | -0.53(-2.32%) |
Jul 21, 2022 | 22.50 | 22.81 | 22.32 | 22.77 | 158,889 | +0.33(+1.48%) |
Jul 20, 2022 | 22.20 | 22.52 | 22.13 | 22.44 | 180,909 | +0.31(+1.41%) |
Jul 19, 2022 | 21.70 | 22.23 | 21.70 | 22.13 | 84,604 | +0.73(+3.43%) |
Jul 18, 2022 | 21.67 | 21.89 | 21.32 | 21.39 | 124,523 | +0.05(+0.23%) |
Jul 15, 2022 | 21.22 | 21.34 | 20.87 | 21.34 | 190,626 | +0.36(+1.72%) |
Jul 14, 2022 | 20.76 | 20.98 | 20.48 | 20.98 | 111,011 | -0.07(-0.32%) |
Jul 13, 2022 | 20.70 | 21.20 | 20.56 | 21.05 | 97,358 | +0.05(+0.23%) |
Jul 12, 2022 | 20.93 | 21.21 | 20.80 | 21.00 | 191,922 | +0.01(+0.05%) |
Jul 11, 2022 | 21.34 | 21.43 | 20.96 | 20.99 | 220,917 | -0.71(-3.29%) |
Jul 08, 2022 | 21.52 | 21.88 | 21.36 | 21.70 | 191,368 | +0.16(+0.73%) |
Jul 07, 2022 | 20.96 | 21.63 | 20.94 | 21.55 | 345,255 | +0.86(+4.16%) |
Jul 06, 2022 | 20.85 | 20.86 | 20.42 | 20.69 | 168,039 | -0.17(-0.80%) |
Jul 05, 2022 | 20.43 | 20.85 | 20.09 | 20.85 | 145,731 | -0.05(-0.23%) |