Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.29 | 22.98 | 22.26 | 22.50 | 443,628 | +0.12(+0.54%) |
Sep 29, 2022 | 22.11 | 22.44 | 21.94 | 22.38 | 650,976 | -0.33(-1.45%) |
Sep 28, 2022 | 22.11 | 22.75 | 22.03 | 22.71 | 408,702 | +1.25(+5.82%) |
Sep 27, 2022 | 21.87 | 22.02 | 21.37 | 21.46 | 944,087 | -0.40(-1.83%) |
Sep 26, 2022 | 21.92 | 22.30 | 21.73 | 21.86 | 384,509 | -0.28(-1.28%) |
Sep 23, 2022 | 22.34 | 22.39 | 21.92 | 22.14 | 318,949 | -0.51(-2.23%) |
Sep 22, 2022 | 22.94 | 22.97 | 22.39 | 22.65 | 367,100 | -0.21(-0.92%) |
Sep 21, 2022 | 23.07 | 23.56 | 22.86 | 22.86 | 227,160 | -0.10(-0.44%) |
Sep 20, 2022 | 22.93 | 23.23 | 22.77 | 22.96 | 269,239 | -0.89(-3.73%) |
Sep 19, 2022 | 23.42 | 23.87 | 23.42 | 23.85 | 393,923 | -0.39(-1.61%) |
Sep 16, 2022 | 24.17 | 24.36 | 24.01 | 24.24 | 182,214 | -0.55(-2.20%) |
Sep 15, 2022 | 24.79 | 25.20 | 24.71 | 24.79 | 211,658 | -0.34(-1.33%) |
Sep 14, 2022 | 25.19 | 25.23 | 24.82 | 25.12 | 112,417 | +0.15(+0.60%) |
Sep 13, 2022 | 25.41 | 25.69 | 24.90 | 24.97 | 167,795 | -1.13(-4.33%) |
Sep 12, 2022 | 26.06 | 26.36 | 26.06 | 26.10 | 397,576 | +0.71(+2.80%) |
Sep 09, 2022 | 25.09 | 25.42 | 25.09 | 25.39 | 535,207 | +1.25(+5.18%) |
Sep 08, 2022 | 23.75 | 24.27 | 23.71 | 24.14 | 427,822 | +0.00(+0.00%) |
Sep 07, 2022 | 23.39 | 24.16 | 23.39 | 24.14 | 348,540 | +0.89(+3.83%) |
Sep 06, 2022 | 23.49 | 23.64 | 23.22 | 23.25 | 407,131 | -0.08(-0.34%) |
Sep 02, 2022 | 23.92 | 24.29 | 23.33 | 23.33 | 304,480 | -0.30(-1.27%) |
Sep 01, 2022 | 23.46 | 23.63 | 23.21 | 23.63 | 321,232 | -0.11(-0.46%) |
Aug 31, 2022 | 24.21 | 24.22 | 23.71 | 23.74 | 282,302 | -0.66(-2.70%) |
Aug 30, 2022 | 25.02 | 25.02 | 24.31 | 24.40 | 224,872 | -0.03(-0.12%) |
Aug 29, 2022 | 24.35 | 24.55 | 24.23 | 24.43 | 294,275 | -0.17(-0.69%) |
Aug 26, 2022 | 25.44 | 25.44 | 24.57 | 24.60 | 248,874 | -0.94(-3.68%) |
Aug 25, 2022 | 25.20 | 25.54 | 25.14 | 25.54 | 280,955 | -0.13(-0.51%) |
Aug 24, 2022 | 25.49 | 25.88 | 25.45 | 25.67 | 253,104 | +0.19(+0.75%) |
Aug 23, 2022 | 25.32 | 25.73 | 25.29 | 25.48 | 423,017 | +0.15(+0.59%) |
Aug 22, 2022 | 25.98 | 26.01 | 25.32 | 25.33 | 426,850 | -1.57(-5.84%) |
Aug 19, 2022 | 27.24 | 27.25 | 26.88 | 26.90 | 310,618 | -0.64(-2.32%) |
Aug 18, 2022 | 27.60 | 27.83 | 27.48 | 27.54 | 219,248 | -0.07(-0.25%) |
Aug 17, 2022 | 27.41 | 27.78 | 27.35 | 27.61 | 195,429 | -0.15(-0.54%) |
Aug 16, 2022 | 27.52 | 27.85 | 27.52 | 27.76 | 209,610 | +0.05(+0.18%) |
Aug 15, 2022 | 27.68 | 27.75 | 27.54 | 27.71 | 431,489 | -0.20(-0.70%) |
Aug 12, 2022 | 27.56 | 27.94 | 27.51 | 27.91 | 251,233 | +0.36(+1.29%) |
Aug 11, 2022 | 27.68 | 27.85 | 27.48 | 27.55 | 270,474 | -0.14(-0.51%) |
Aug 10, 2022 | 27.57 | 27.84 | 27.41 | 27.69 | 200,304 | +0.96(+3.59%) |
Aug 09, 2022 | 26.75 | 26.83 | 26.61 | 26.73 | 254,835 | -0.18(-0.67%) |
Aug 08, 2022 | 27.23 | 27.33 | 26.85 | 26.91 | 345,968 | -0.13(-0.48%) |
Aug 05, 2022 | 26.92 | 27.18 | 26.71 | 27.04 | 338,098 | -0.39(-1.44%) |
Aug 04, 2022 | 27.36 | 27.59 | 27.27 | 27.43 | 111,063 | +0.24(+0.90%) |
Aug 03, 2022 | 26.93 | 27.21 | 26.77 | 27.19 | 164,666 | +0.52(+1.95%) |
Aug 02, 2022 | 26.84 | 26.96 | 26.65 | 26.67 | 220,521 | -0.63(-2.31%) |
Aug 01, 2022 | 27.39 | 27.54 | 27.14 | 27.30 | 392,110 | -0.35(-1.27%) |
Jul 29, 2022 | 27.19 | 27.65 | 27.16 | 27.65 | 273,175 | +0.03(+0.10%) |
Jul 28, 2022 | 26.97 | 27.70 | 26.97 | 27.62 | 365,206 | +1.61(+6.19%) |
Jul 27, 2022 | 25.39 | 26.06 | 25.37 | 26.01 | 124,378 | +1.01(+4.04%) |
Jul 26, 2022 | 24.93 | 25.13 | 24.90 | 25.00 | 281,449 | -0.40(-1.57%) |
Jul 25, 2022 | 25.42 | 25.58 | 25.24 | 25.40 | 352,716 | -0.02(-0.08%) |
Jul 22, 2022 | 25.77 | 25.88 | 25.32 | 25.42 | 280,246 | -0.11(-0.43%) |
Jul 21, 2022 | 25.27 | 25.65 | 25.21 | 25.53 | 195,013 | +0.85(+3.44%) |
Jul 20, 2022 | 24.86 | 25.05 | 24.52 | 24.68 | 297,452 | -0.12(-0.48%) |
Jul 19, 2022 | 24.39 | 24.88 | 24.36 | 24.80 | 407,652 | +1.00(+4.20%) |
Jul 18, 2022 | 24.10 | 24.19 | 23.71 | 23.80 | 556,852 | +0.19(+0.80%) |
Jul 15, 2022 | 23.11 | 23.80 | 22.95 | 23.61 | 309,394 | +0.82(+3.60%) |
Jul 14, 2022 | 22.49 | 22.83 | 22.20 | 22.79 | 485,989 | -0.30(-1.30%) |
Jul 13, 2022 | 22.66 | 23.25 | 22.57 | 23.09 | 852,618 | +0.00(+0.00%) |
Jul 12, 2022 | 23.06 | 23.37 | 23.04 | 23.09 | 354,963 | -0.11(-0.47%) |
Jul 11, 2022 | 23.17 | 23.49 | 23.05 | 23.20 | 529,532 | -0.69(-2.89%) |
Jul 08, 2022 | 23.65 | 23.90 | 23.45 | 23.89 | 356,696 | +0.19(+0.80%) |
Jul 07, 2022 | 23.50 | 23.70 | 23.50 | 23.70 | 456,270 | -0.06(-0.25%) |
Jul 06, 2022 | 23.61 | 23.80 | 23.45 | 23.76 | 544,505 | +0.42(+1.80%) |
Jul 05, 2022 | 22.73 | 23.36 | 22.71 | 23.34 | 542,522 | -0.11(-0.49%) |