Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.73 | 21.85 | 21.58 | 21.65 | 24,997 | +0.25(+1.17%) |
Sep 29, 2022 | 21.37 | 21.49 | 21.27 | 21.40 | 34,132 | -0.36(-1.65%) |
Sep 28, 2022 | 21.12 | 21.76 | 21.10 | 21.76 | 44,698 | +1.12(+5.43%) |
Sep 27, 2022 | 20.68 | 20.88 | 20.12 | 20.64 | 114,245 | +0.48(+2.38%) |
Sep 26, 2022 | 20.19 | 20.47 | 20.10 | 20.16 | 51,434 | -0.35(-1.71%) |
Sep 23, 2022 | 20.51 | 20.55 | 20.31 | 20.51 | 24,403 | -0.68(-3.21%) |
Sep 22, 2022 | 21.34 | 21.42 | 21.11 | 21.19 | 21,841 | +0.11(+0.52%) |
Sep 21, 2022 | 21.64 | 21.64 | 21.08 | 21.08 | 38,252 | -0.07(-0.33%) |
Sep 20, 2022 | 21.14 | 21.42 | 21.07 | 21.15 | 28,364 | -0.57(-2.62%) |
Sep 19, 2022 | 21.44 | 21.83 | 21.44 | 21.72 | 30,826 | -0.11(-0.50%) |
Sep 16, 2022 | 21.57 | 21.94 | 21.53 | 21.83 | 19,676 | -0.31(-1.38%) |
Sep 15, 2022 | 22.21 | 22.37 | 22.01 | 22.14 | 20,293 | -0.20(-0.92%) |
Sep 14, 2022 | 22.49 | 22.58 | 22.25 | 22.34 | 9,716 | +0.00(+0.00%) |
Sep 13, 2022 | 22.88 | 22.93 | 22.34 | 22.34 | 17,853 | -1.81(-7.49%) |
Sep 12, 2022 | 24.48 | 24.53 | 24.15 | 24.15 | 31,004 | -0.05(-0.21%) |
Sep 09, 2022 | 24.01 | 24.20 | 23.82 | 24.20 | 12,693 | +0.70(+2.98%) |
Sep 08, 2022 | 23.34 | 23.50 | 23.34 | 23.50 | 15,752 | -0.18(-0.76%) |
Sep 07, 2022 | 23.16 | 23.68 | 23.14 | 23.68 | 12,828 | +0.28(+1.20%) |
Sep 06, 2022 | 23.59 | 23.66 | 23.37 | 23.40 | 12,663 | -0.60(-2.50%) |
Sep 02, 2022 | 24.08 | 24.68 | 23.91 | 24.00 | 9,784 | +0.02(+0.08%) |
Sep 01, 2022 | 24.20 | 24.20 | 23.71 | 23.98 | 18,269 | -0.60(-2.44%) |
Aug 31, 2022 | 24.73 | 24.98 | 24.58 | 24.58 | 30,497 | -1.04(-4.06%) |
Aug 30, 2022 | 25.92 | 25.92 | 25.55 | 25.62 | 29,275 | -0.16(-0.64%) |
Aug 29, 2022 | 25.69 | 25.88 | 25.64 | 25.79 | 15,366 | +0.48(+1.88%) |
Aug 26, 2022 | 25.68 | 25.85 | 25.31 | 25.31 | 14,623 | -0.57(-2.20%) |
Aug 25, 2022 | 25.76 | 25.88 | 25.75 | 25.88 | 9,222 | +0.40(+1.57%) |
Aug 24, 2022 | 25.00 | 25.72 | 25.00 | 25.48 | 15,976 | +0.09(+0.33%) |
Aug 23, 2022 | 25.45 | 25.55 | 25.27 | 25.39 | 10,148 | +0.70(+2.83%) |
Aug 22, 2022 | 24.86 | 24.86 | 24.64 | 24.70 | 11,259 | -0.32(-1.26%) |
Aug 19, 2022 | 25.16 | 25.24 | 24.88 | 25.01 | 11,677 | -0.45(-1.77%) |
Aug 18, 2022 | 25.41 | 25.47 | 25.34 | 25.46 | 7,528 | -0.03(-0.12%) |
Aug 17, 2022 | 25.20 | 25.50 | 25.20 | 25.49 | 7,440 | -0.43(-1.66%) |
Aug 16, 2022 | 25.67 | 25.99 | 25.63 | 25.92 | 7,467 | +0.61(+2.41%) |
Aug 15, 2022 | 25.03 | 25.38 | 24.93 | 25.31 | 10,502 | -0.15(-0.59%) |
Aug 12, 2022 | 25.39 | 25.55 | 25.26 | 25.46 | 6,986 | +0.04(+0.16%) |
Aug 11, 2022 | 25.44 | 25.57 | 25.38 | 25.42 | 7,344 | +0.41(+1.64%) |
Aug 10, 2022 | 24.90 | 25.10 | 24.85 | 25.01 | 9,266 | +0.41(+1.67%) |
Aug 09, 2022 | 24.66 | 24.66 | 24.53 | 24.60 | 14,783 | +0.05(+0.20%) |
Aug 08, 2022 | 24.73 | 24.73 | 24.49 | 24.55 | 29,172 | -0.05(-0.20%) |
Aug 05, 2022 | 24.28 | 24.67 | 24.28 | 24.60 | 9,013 | -0.30(-1.20%) |
Aug 04, 2022 | 25.00 | 25.13 | 24.89 | 24.90 | 8,545 | -0.03(-0.12%) |
Aug 03, 2022 | 25.09 | 25.09 | 24.69 | 24.93 | 29,386 | +0.13(+0.52%) |
Aug 02, 2022 | 25.25 | 25.38 | 24.80 | 24.80 | 17,453 | -0.75(-2.94%) |
Aug 01, 2022 | 25.57 | 25.70 | 25.50 | 25.55 | 32,820 | -0.05(-0.20%) |
Jul 29, 2022 | 25.06 | 25.64 | 25.06 | 25.60 | 22,025 | +0.74(+2.98%) |
Jul 28, 2022 | 24.46 | 24.86 | 24.42 | 24.86 | 12,450 | +1.78(+7.71%) |
Jul 27, 2022 | 22.40 | 23.08 | 22.19 | 23.08 | 15,907 | +0.30(+1.32%) |
Jul 26, 2022 | 23.09 | 23.31 | 22.78 | 22.78 | 17,904 | -0.77(-3.27%) |
Jul 25, 2022 | 23.40 | 23.58 | 23.34 | 23.55 | 20,334 | +0.49(+2.12%) |
Jul 22, 2022 | 23.16 | 23.33 | 23.04 | 23.06 | 9,375 | -0.36(-1.54%) |
Jul 21, 2022 | 23.20 | 23.42 | 23.11 | 23.42 | 9,663 | +0.28(+1.21%) |
Jul 20, 2022 | 23.59 | 23.63 | 23.04 | 23.14 | 60,610 | -0.32(-1.36%) |
Jul 19, 2022 | 23.30 | 23.50 | 23.30 | 23.46 | 42,528 | +0.91(+4.04%) |
Jul 18, 2022 | 22.68 | 22.91 | 22.55 | 22.55 | 50,572 | +0.30(+1.35%) |
Jul 15, 2022 | 22.27 | 22.42 | 22.18 | 22.25 | 31,528 | +0.99(+4.66%) |
Jul 14, 2022 | 20.99 | 21.34 | 20.99 | 21.26 | 39,633 | -0.44(-2.03%) |
Jul 13, 2022 | 21.43 | 21.85 | 21.43 | 21.70 | 49,765 | -0.02(-0.09%) |
Jul 12, 2022 | 21.73 | 21.98 | 21.68 | 21.72 | 41,582 | -0.22(-0.99%) |
Jul 11, 2022 | 21.88 | 22.16 | 21.80 | 21.94 | 36,408 | -0.51(-2.27%) |
Jul 08, 2022 | 22.41 | 22.52 | 22.29 | 22.45 | 32,100 | -0.14(-0.64%) |
Jul 07, 2022 | 22.62 | 22.64 | 22.18 | 22.59 | 34,790 | +0.50(+2.26%) |
Jul 06, 2022 | 22.23 | 22.30 | 21.83 | 22.09 | 54,737 | -0.47(-2.08%) |
Jul 05, 2022 | 22.06 | 22.56 | 21.99 | 22.56 | 28,754 | +0.13(+0.58%) |