Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.68 | 21.21 | 20.52 | 20.93 | 262,827 | +0.28(+1.34%) |
Sep 29, 2022 | 20.55 | 20.68 | 20.17 | 20.65 | 195,357 | +0.05(+0.24%) |
Sep 28, 2022 | 19.98 | 20.92 | 19.86 | 20.60 | 194,041 | +0.62(+3.11%) |
Sep 27, 2022 | 20.20 | 20.55 | 19.80 | 19.98 | 133,514 | -0.16(-0.78%) |
Sep 26, 2022 | 20.22 | 20.60 | 19.95 | 20.14 | 122,995 | -0.08(-0.39%) |
Sep 23, 2022 | 21.16 | 21.16 | 20.05 | 20.22 | 234,474 | -1.16(-5.44%) |
Sep 22, 2022 | 21.50 | 21.62 | 21.33 | 21.38 | 147,998 | -0.24(-1.09%) |
Sep 21, 2022 | 21.91 | 22.04 | 21.58 | 21.62 | 147,234 | -0.23(-1.04%) |
Sep 20, 2022 | 22.22 | 22.26 | 21.69 | 21.84 | 325,345 | -0.54(-2.42%) |
Sep 19, 2022 | 22.02 | 22.52 | 22.02 | 22.39 | 104,951 | +0.21(+0.93%) |
Sep 16, 2022 | 22.48 | 22.51 | 22.11 | 22.18 | 197,847 | -0.46(-2.05%) |
Sep 15, 2022 | 22.33 | 22.88 | 22.28 | 22.64 | 146,003 | +0.06(+0.26%) |
Sep 14, 2022 | 22.54 | 22.71 | 21.90 | 22.58 | 155,279 | +0.06(+0.26%) |
Sep 13, 2022 | 22.87 | 23.25 | 22.26 | 22.53 | 189,222 | -0.84(-3.58%) |
Sep 12, 2022 | 23.81 | 23.86 | 23.26 | 23.36 | 135,854 | -0.24(-1.00%) |
Sep 09, 2022 | 23.09 | 23.67 | 22.95 | 23.60 | 100,115 | +0.44(+1.91%) |
Sep 08, 2022 | 22.88 | 23.29 | 22.67 | 23.15 | 80,324 | +0.04(+0.17%) |
Sep 07, 2022 | 22.57 | 23.34 | 22.39 | 23.12 | 290,703 | +0.52(+2.31%) |
Sep 06, 2022 | 22.81 | 22.93 | 22.47 | 22.59 | 149,370 | -0.26(-1.12%) |
Sep 02, 2022 | 23.19 | 23.31 | 22.76 | 22.85 | 104,057 | -0.14(-0.60%) |
Sep 01, 2022 | 22.75 | 23.04 | 22.63 | 22.99 | 118,611 | +0.06(+0.26%) |
Aug 31, 2022 | 22.68 | 23.13 | 22.54 | 22.93 | 315,357 | +0.02(+0.09%) |
Aug 30, 2022 | 23.34 | 23.34 | 22.78 | 22.91 | 150,512 | -0.38(-1.65%) |
Aug 29, 2022 | 23.44 | 23.52 | 23.18 | 23.29 | 153,588 | -0.33(-1.41%) |
Aug 26, 2022 | 24.00 | 24.12 | 23.49 | 23.63 | 86,827 | -0.29(-1.23%) |
Aug 25, 2022 | 23.59 | 23.99 | 23.34 | 23.92 | 94,612 | +0.30(+1.29%) |
Aug 24, 2022 | 23.56 | 23.80 | 23.22 | 23.62 | 121,011 | -0.12(-0.50%) |
Aug 23, 2022 | 24.33 | 24.78 | 23.60 | 23.73 | 151,483 | -0.83(-3.36%) |
Aug 22, 2022 | 23.62 | 24.69 | 23.51 | 24.56 | 311,321 | +0.90(+3.82%) |
Aug 19, 2022 | 24.29 | 24.29 | 23.47 | 23.66 | 377,239 | -0.75(-3.06%) |
Aug 18, 2022 | 24.37 | 24.64 | 24.06 | 24.40 | 189,708 | +0.30(+1.26%) |
Aug 17, 2022 | 25.14 | 25.14 | 24.04 | 24.10 | 268,528 | -1.36(-5.33%) |
Aug 16, 2022 | 25.27 | 25.74 | 25.07 | 25.46 | 177,009 | +0.18(+0.70%) |
Aug 15, 2022 | 25.11 | 25.93 | 24.99 | 25.28 | 160,209 | +0.09(+0.35%) |
Aug 12, 2022 | 24.78 | 25.25 | 24.64 | 25.19 | 143,362 | +0.66(+2.69%) |
Aug 11, 2022 | 24.49 | 24.69 | 24.07 | 24.53 | 96,669 | +0.38(+1.59%) |
Aug 10, 2022 | 24.10 | 24.36 | 23.88 | 24.15 | 94,369 | +0.19(+0.78%) |
Aug 09, 2022 | 24.66 | 24.66 | 23.75 | 23.96 | 130,525 | -0.75(-3.02%) |
Aug 08, 2022 | 24.12 | 24.88 | 24.12 | 24.71 | 390,601 | +0.51(+2.11%) |
Aug 05, 2022 | 23.60 | 24.26 | 23.45 | 24.20 | 144,208 | +0.38(+1.61%) |
Aug 04, 2022 | 23.27 | 23.89 | 22.95 | 23.81 | 183,801 | +0.66(+2.84%) |
Aug 03, 2022 | 23.59 | 23.60 | 23.00 | 23.15 | 268,271 | -0.44(-1.87%) |
Aug 02, 2022 | 23.50 | 23.81 | 23.26 | 23.60 | 261,792 | -0.09(-0.37%) |
Aug 01, 2022 | 23.61 | 23.97 | 23.27 | 23.69 | 282,057 | +0.09(+0.38%) |
Jul 29, 2022 | 24.48 | 24.48 | 23.35 | 23.60 | 406,396 | -1.26(-5.06%) |
Jul 28, 2022 | 23.38 | 24.89 | 23.38 | 24.86 | 677,169 | +1.25(+5.29%) |
Jul 27, 2022 | 25.49 | 25.49 | 21.67 | 23.61 | 2,264,953 | -5.75(-19.59%) |
Jul 26, 2022 | 30.26 | 30.32 | 28.35 | 29.36 | 152,355 | -0.63(-2.10%) |
Jul 25, 2022 | 29.86 | 30.32 | 29.59 | 29.99 | 155,347 | +0.07(+0.23%) |
Jul 22, 2022 | 29.65 | 30.11 | 29.23 | 29.92 | 237,355 | +0.48(+1.64%) |
Jul 21, 2022 | 28.86 | 29.44 | 28.50 | 29.44 | 124,399 | +0.30(+1.05%) |
Jul 20, 2022 | 28.51 | 29.21 | 28.26 | 29.13 | 165,655 | +0.73(+2.56%) |
Jul 19, 2022 | 27.66 | 28.63 | 27.65 | 28.40 | 127,323 | +0.88(+3.18%) |
Jul 18, 2022 | 27.25 | 28.12 | 27.25 | 27.53 | 102,382 | +0.22(+0.79%) |
Jul 15, 2022 | 27.05 | 27.92 | 26.58 | 27.31 | 192,660 | +0.79(+2.96%) |
Jul 14, 2022 | 26.43 | 26.81 | 26.03 | 26.53 | 112,302 | -0.22(-0.81%) |
Jul 13, 2022 | 27.10 | 27.55 | 26.70 | 26.74 | 68,078 | -0.56(-2.05%) |
Jul 12, 2022 | 26.78 | 27.67 | 26.78 | 27.30 | 115,315 | +0.56(+2.10%) |
Jul 11, 2022 | 26.61 | 26.94 | 26.56 | 26.74 | 80,979 | -0.10(-0.37%) |
Jul 08, 2022 | 27.04 | 27.44 | 26.63 | 26.84 | 166,176 | -0.39(-1.44%) |
Jul 07, 2022 | 27.14 | 27.47 | 26.84 | 27.23 | 195,225 | +0.38(+1.43%) |
Jul 06, 2022 | 27.99 | 28.06 | 26.79 | 26.85 | 98,739 | -0.97(-3.50%) |
Jul 05, 2022 | 27.10 | 27.82 | 26.49 | 27.82 | 115,109 | +0.31(+1.14%) |