Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.27 | 23.75 | 22.98 | 23.02 | 655,898 | -0.21(-0.90%) |
Sep 29, 2022 | 23.54 | 23.54 | 22.75 | 23.23 | 756,231 | -0.39(-1.65%) |
Sep 28, 2022 | 23.41 | 23.74 | 23.21 | 23.62 | 653,770 | +0.23(+0.98%) |
Sep 27, 2022 | 23.43 | 24.35 | 23.17 | 23.39 | 759,568 | +0.21(+0.91%) |
Sep 26, 2022 | 24.00 | 24.09 | 23.02 | 23.18 | 1,400,075 | -0.88(-3.66%) |
Sep 23, 2022 | 24.54 | 24.54 | 23.61 | 24.06 | 607,243 | -0.87(-3.49%) |
Sep 22, 2022 | 24.80 | 25.05 | 24.61 | 24.93 | 851,723 | +0.06(+0.24%) |
Sep 21, 2022 | 25.29 | 25.50 | 24.86 | 24.87 | 750,783 | -0.33(-1.31%) |
Sep 20, 2022 | 25.42 | 25.59 | 25.06 | 25.20 | 808,854 | -0.40(-1.56%) |
Sep 19, 2022 | 25.37 | 25.87 | 25.26 | 25.60 | 855,118 | +0.20(+0.79%) |
Sep 16, 2022 | 25.46 | 25.72 | 25.27 | 25.40 | 1,694,690 | -0.25(-0.97%) |
Sep 15, 2022 | 26.12 | 26.17 | 25.55 | 25.65 | 669,839 | -0.44(-1.69%) |
Sep 14, 2022 | 26.64 | 26.75 | 25.86 | 26.09 | 681,127 | -0.55(-2.06%) |
Sep 13, 2022 | 27.45 | 27.57 | 26.52 | 26.64 | 857,257 | -1.41(-5.03%) |
Sep 12, 2022 | 27.62 | 28.44 | 27.62 | 28.05 | 757,802 | +0.48(+1.74%) |
Sep 09, 2022 | 27.43 | 27.89 | 27.36 | 27.57 | 827,819 | +0.34(+1.25%) |
Sep 08, 2022 | 27.56 | 27.70 | 27.00 | 27.23 | 949,630 | -0.53(-1.91%) |
Sep 07, 2022 | 27.01 | 27.86 | 26.70 | 27.76 | 1,041,067 | +0.70(+2.59%) |
Sep 06, 2022 | 27.94 | 27.96 | 26.95 | 27.06 | 1,051,662 | -0.90(-3.22%) |
Sep 02, 2022 | 28.26 | 28.57 | 27.86 | 27.96 | 877,514 | -0.16(-0.57%) |
Sep 01, 2022 | 28.16 | 28.18 | 27.46 | 28.12 | 1,106,699 | -0.35(-1.23%) |
Aug 31, 2022 | 28.97 | 29.12 | 28.41 | 28.47 | 830,033 | -0.53(-1.83%) |
Aug 30, 2022 | 29.11 | 29.23 | 28.90 | 29.00 | 609,173 | -0.06(-0.21%) |
Aug 29, 2022 | 29.00 | 29.37 | 28.75 | 29.06 | 562,650 | -0.11(-0.38%) |
Aug 26, 2022 | 29.90 | 30.12 | 29.12 | 29.17 | 678,502 | -0.77(-2.57%) |
Aug 25, 2022 | 29.53 | 30.01 | 29.52 | 29.94 | 587,165 | +0.36(+1.22%) |
Aug 24, 2022 | 29.46 | 29.89 | 29.40 | 29.58 | 549,248 | +0.02(+0.07%) |
Aug 23, 2022 | 29.53 | 29.81 | 29.40 | 29.56 | 747,774 | -0.04(-0.14%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.31 | 29.60 | 914,113 | -0.89(-2.92%) |
Aug 19, 2022 | 30.17 | 30.54 | 30.10 | 30.49 | 424,232 | +0.11(+0.36%) |
Aug 18, 2022 | 30.18 | 30.38 | 30.00 | 30.38 | 439,843 | +0.32(+1.06%) |
Aug 17, 2022 | 30.43 | 30.43 | 29.35 | 30.06 | 962,557 | -0.50(-1.64%) |
Aug 16, 2022 | 30.13 | 31.21 | 30.02 | 30.56 | 821,052 | +0.31(+1.02%) |
Aug 15, 2022 | 29.91 | 30.29 | 29.78 | 30.25 | 715,632 | +0.19(+0.63%) |
Aug 12, 2022 | 30.21 | 30.49 | 29.99 | 30.06 | 424,800 | -0.04(-0.13%) |
Aug 11, 2022 | 29.93 | 30.30 | 29.93 | 30.10 | 459,115 | +0.17(+0.57%) |
Aug 10, 2022 | 30.22 | 30.34 | 29.91 | 29.93 | 386,391 | -0.24(-0.80%) |
Aug 09, 2022 | 30.41 | 30.51 | 30.04 | 30.17 | 473,631 | -0.15(-0.49%) |
Aug 08, 2022 | 30.00 | 30.34 | 29.94 | 30.32 | 736,528 | +0.19(+0.63%) |
Aug 05, 2022 | 29.81 | 30.27 | 29.76 | 30.13 | 575,405 | +0.14(+0.47%) |
Aug 04, 2022 | 30.30 | 30.63 | 29.94 | 29.99 | 608,776 | -0.88(-2.85%) |
Aug 03, 2022 | 31.04 | 31.16 | 30.44 | 30.87 | 556,062 | -0.16(-0.52%) |
Aug 02, 2022 | 31.19 | 31.31 | 30.52 | 31.03 | 758,403 | +0.34(+1.11%) |
Aug 01, 2022 | 31.32 | 31.38 | 30.23 | 30.69 | 981,654 | -0.68(-2.17%) |
Jul 29, 2022 | 32.58 | 32.58 | 30.84 | 31.37 | 1,115,888 | -1.11(-3.42%) |
Jul 28, 2022 | 33.00 | 33.96 | 31.43 | 32.48 | 1,266,033 | -0.26(-0.79%) |
Jul 27, 2022 | 32.92 | 32.96 | 32.22 | 32.74 | 606,426 | -0.16(-0.49%) |
Jul 26, 2022 | 32.29 | 32.95 | 32.18 | 32.90 | 595,680 | +0.53(+1.64%) |
Jul 25, 2022 | 31.87 | 32.50 | 31.64 | 32.37 | 605,739 | +0.69(+2.18%) |
Jul 22, 2022 | 31.65 | 32.28 | 31.55 | 31.68 | 719,493 | -0.10(-0.31%) |
Jul 21, 2022 | 31.04 | 31.93 | 30.92 | 31.78 | 698,114 | +0.61(+1.96%) |
Jul 20, 2022 | 30.80 | 31.24 | 30.65 | 31.17 | 476,301 | +0.31(+1.00%) |
Jul 19, 2022 | 30.73 | 31.14 | 30.62 | 30.86 | 391,223 | +0.73(+2.42%) |
Jul 18, 2022 | 30.64 | 30.89 | 29.92 | 30.13 | 639,224 | -0.20(-0.66%) |
Jul 15, 2022 | 30.33 | 30.75 | 30.05 | 30.33 | 353,837 | +0.01(+0.03%) |
Jul 14, 2022 | 30.10 | 30.35 | 29.83 | 30.32 | 506,635 | +0.10(+0.33%) |
Jul 13, 2022 | 29.83 | 30.29 | 29.55 | 30.22 | 708,327 | +0.08(+0.27%) |
Jul 12, 2022 | 29.55 | 30.41 | 29.52 | 30.14 | 607,850 | +0.58(+1.96%) |
Jul 11, 2022 | 29.73 | 30.17 | 29.46 | 29.56 | 564,124 | -0.45(-1.50%) |
Jul 08, 2022 | 30.49 | 30.49 | 29.86 | 30.01 | 622,017 | -0.70(-2.28%) |
Jul 07, 2022 | 30.19 | 30.89 | 30.19 | 30.71 | 705,298 | +0.45(+1.49%) |
Jul 06, 2022 | 31.04 | 31.21 | 30.04 | 30.26 | 1,092,148 | -0.95(-3.04%) |
Jul 05, 2022 | 31.20 | 31.22 | 30.36 | 31.21 | 873,037 | -0.26(-0.83%) |