Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.62 | 23.93 | 22.46 | 22.96 | 785,159 | +0.38(+1.68%) |
Sep 29, 2022 | 22.62 | 22.88 | 22.01 | 22.58 | 685,174 | -0.76(-3.26%) |
Sep 28, 2022 | 22.51 | 23.60 | 22.24 | 23.34 | 1,051,323 | +0.96(+4.29%) |
Sep 27, 2022 | 22.29 | 23.25 | 22.14 | 22.38 | 1,225,685 | +0.58(+2.66%) |
Sep 26, 2022 | 22.93 | 23.35 | 21.76 | 21.80 | 964,660 | -1.24(-5.38%) |
Sep 23, 2022 | 23.91 | 23.99 | 22.11 | 23.04 | 1,591,056 | -0.87(-3.64%) |
Sep 22, 2022 | 23.96 | 24.30 | 23.13 | 23.91 | 995,915 | -0.16(-0.66%) |
Sep 21, 2022 | 24.51 | 24.97 | 23.94 | 24.07 | 417,693 | -0.16(-0.66%) |
Sep 20, 2022 | 23.55 | 24.59 | 23.55 | 24.23 | 719,270 | +0.38(+1.59%) |
Sep 19, 2022 | 23.50 | 23.97 | 23.39 | 23.85 | 818,741 | -0.19(-0.79%) |
Sep 16, 2022 | 24.63 | 25.20 | 23.86 | 24.04 | 4,204,642 | -1.42(-5.58%) |
Sep 15, 2022 | 26.54 | 27.78 | 25.21 | 25.46 | 1,487,009 | -1.54(-5.70%) |
Sep 14, 2022 | 26.34 | 27.44 | 25.97 | 27.00 | 1,372,177 | +0.65(+2.47%) |
Sep 13, 2022 | 26.11 | 27.14 | 23.93 | 26.35 | 799,475 | -1.31(-4.74%) |
Sep 12, 2022 | 26.72 | 27.75 | 26.67 | 27.66 | 849,030 | +0.99(+3.71%) |
Sep 09, 2022 | 26.00 | 26.78 | 25.98 | 26.67 | 772,373 | +1.05(+4.10%) |
Sep 08, 2022 | 24.57 | 25.86 | 24.25 | 25.62 | 614,850 | +0.59(+2.36%) |
Sep 07, 2022 | 24.42 | 25.10 | 24.31 | 25.03 | 770,862 | +0.87(+3.60%) |
Sep 06, 2022 | 23.47 | 24.50 | 23.36 | 24.16 | 894,605 | +0.81(+3.47%) |
Sep 02, 2022 | 24.00 | 24.49 | 23.02 | 23.35 | 766,136 | -0.57(-2.38%) |
Sep 01, 2022 | 24.28 | 24.82 | 22.79 | 23.92 | 1,172,018 | -0.94(-3.78%) |
Aug 31, 2022 | 25.69 | 25.86 | 24.81 | 24.86 | 727,565 | -0.14(-0.56%) |
Aug 30, 2022 | 25.35 | 25.66 | 24.64 | 25.00 | 580,598 | -0.11(-0.44%) |
Aug 29, 2022 | 24.50 | 25.38 | 22.89 | 25.11 | 380,278 | -0.03(-0.12%) |
Aug 26, 2022 | 26.21 | 26.40 | 25.07 | 25.14 | 517,987 | -1.08(-4.12%) |
Aug 25, 2022 | 26.29 | 26.41 | 25.87 | 26.22 | 730,488 | +0.47(+1.83%) |
Aug 24, 2022 | 25.42 | 26.58 | 25.39 | 25.75 | 563,618 | +0.37(+1.46%) |
Aug 23, 2022 | 25.42 | 25.67 | 25.25 | 25.38 | 1,051,378 | +0.05(+0.20%) |
Aug 22, 2022 | 24.96 | 25.56 | 24.73 | 25.33 | 950,097 | -0.48(-1.86%) |
Aug 19, 2022 | 26.25 | 26.50 | 25.80 | 25.81 | 1,004,878 | -1.15(-4.27%) |
Aug 18, 2022 | 26.76 | 27.12 | 25.96 | 26.96 | 883,789 | -0.19(-0.70%) |
Aug 17, 2022 | 27.39 | 27.41 | 26.06 | 27.15 | 1,039,382 | -0.96(-3.42%) |
Aug 16, 2022 | 26.80 | 28.46 | 26.80 | 28.11 | 3,385,475 | +0.95(+3.50%) |
Aug 15, 2022 | 26.09 | 27.48 | 25.89 | 27.16 | 1,702,673 | +0.89(+3.39%) |
Aug 12, 2022 | 25.30 | 26.35 | 25.12 | 26.27 | 1,121,398 | +1.40(+5.63%) |
Aug 11, 2022 | 26.00 | 26.40 | 24.31 | 24.87 | 1,730,065 | -1.78(-6.68%) |
Aug 10, 2022 | 25.00 | 28.20 | 25.00 | 26.65 | 2,941,078 | +3.02(+12.78%) |
Aug 09, 2022 | 23.79 | 24.00 | 22.93 | 23.63 | 943,000 | -0.55(-2.27%) |
Aug 08, 2022 | 24.57 | 25.37 | 23.91 | 24.18 | 1,310,857 | -0.38(-1.55%) |
Aug 05, 2022 | 23.91 | 24.99 | 23.52 | 24.56 | 542,089 | -0.10(-0.41%) |
Aug 04, 2022 | 25.06 | 25.06 | 24.20 | 24.66 | 439,690 | -0.20(-0.80%) |
Aug 03, 2022 | 23.43 | 25.02 | 23.43 | 24.86 | 869,289 | +1.69(+7.29%) |
Aug 02, 2022 | 22.94 | 23.45 | 22.80 | 23.17 | 587,663 | +0.16(+0.70%) |
Aug 01, 2022 | 23.35 | 23.35 | 22.50 | 23.01 | 821,015 | -0.45(-1.92%) |
Jul 29, 2022 | 23.34 | 23.93 | 23.05 | 23.46 | 424,343 | +0.12(+0.51%) |
Jul 28, 2022 | 22.48 | 23.52 | 22.35 | 23.34 | 524,317 | +0.83(+3.69%) |
Jul 27, 2022 | 22.02 | 22.55 | 21.37 | 22.51 | 329,541 | +1.33(+6.28%) |
Jul 26, 2022 | 21.95 | 21.96 | 20.75 | 21.18 | 705,908 | -0.98(-4.42%) |
Jul 25, 2022 | 22.75 | 23.01 | 22.10 | 22.16 | 307,698 | -0.77(-3.36%) |
Jul 22, 2022 | 23.08 | 23.48 | 22.36 | 22.93 | 574,159 | -0.08(-0.35%) |
Jul 21, 2022 | 22.77 | 23.32 | 22.45 | 23.01 | 361,666 | +0.20(+0.88%) |
Jul 20, 2022 | 21.88 | 23.20 | 21.75 | 22.81 | 1,376,657 | +1.22(+5.65%) |
Jul 19, 2022 | 21.01 | 21.72 | 20.84 | 21.59 | 646,995 | +0.95(+4.60%) |
Jul 18, 2022 | 21.95 | 22.12 | 20.50 | 20.64 | 1,129,926 | -0.96(-4.44%) |
Jul 15, 2022 | 22.01 | 22.46 | 20.73 | 21.60 | 1,065,072 | +0.08(+0.37%) |
Jul 14, 2022 | 22.00 | 22.29 | 21.02 | 21.52 | 1,298,632 | +0.12(+0.56%) |
Jul 13, 2022 | 21.35 | 21.57 | 20.36 | 21.40 | 1,116,910 | +0.09(+0.42%) |
Jul 12, 2022 | 21.08 | 22.24 | 21.00 | 21.31 | 933,603 | +0.34(+1.62%) |
Jul 11, 2022 | 21.21 | 21.45 | 20.52 | 20.97 | 742,026 | -0.36(-1.69%) |
Jul 08, 2022 | 20.72 | 21.57 | 20.10 | 21.33 | 419,370 | +0.18(+0.85%) |
Jul 07, 2022 | 20.10 | 21.16 | 19.41 | 21.15 | 808,135 | +1.14(+5.70%) |
Jul 06, 2022 | 19.88 | 20.32 | 19.65 | 20.01 | 562,361 | +0.13(+0.65%) |
Jul 05, 2022 | 18.25 | 20.06 | 17.60 | 19.88 | 684,809 | +1.48(+8.04%) |