Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.86 | 24.90 | 22.92 | 23.83 | 685,902 | -0.68(-2.77%) |
Sep 29, 2022 | 24.34 | 24.74 | 23.77 | 24.51 | 538,407 | -0.18(-0.72%) |
Sep 28, 2022 | 23.71 | 24.89 | 23.67 | 24.68 | 565,245 | +1.03(+4.37%) |
Sep 27, 2022 | 23.32 | 23.84 | 22.88 | 23.65 | 496,401 | +0.65(+2.82%) |
Sep 26, 2022 | 24.46 | 24.94 | 22.98 | 23.00 | 515,187 | -1.54(-6.29%) |
Sep 23, 2022 | 24.35 | 24.69 | 23.99 | 24.54 | 570,643 | -0.30(-1.19%) |
Sep 22, 2022 | 25.31 | 25.31 | 24.70 | 24.84 | 620,736 | -0.27(-1.06%) |
Sep 21, 2022 | 25.05 | 25.71 | 24.90 | 25.11 | 651,147 | +0.12(+0.47%) |
Sep 20, 2022 | 24.79 | 25.04 | 24.35 | 24.99 | 586,689 | -0.04(-0.16%) |
Sep 19, 2022 | 24.28 | 25.18 | 24.28 | 25.03 | 548,810 | +0.50(+2.05%) |
Sep 16, 2022 | 24.29 | 25.16 | 24.00 | 24.53 | 1,259,785 | +0.14(+0.56%) |
Sep 15, 2022 | 23.92 | 24.71 | 23.82 | 24.39 | 576,025 | +0.25(+1.02%) |
Sep 14, 2022 | 25.27 | 25.39 | 23.64 | 24.14 | 648,788 | -0.95(-3.80%) |
Sep 13, 2022 | 25.90 | 26.02 | 24.72 | 25.10 | 762,667 | -1.63(-6.11%) |
Sep 12, 2022 | 25.76 | 26.75 | 25.76 | 26.73 | 868,598 | +1.44(+5.68%) |
Sep 09, 2022 | 25.47 | 25.81 | 25.06 | 25.29 | 505,116 | -0.06(-0.23%) |
Sep 08, 2022 | 24.82 | 25.42 | 24.21 | 25.35 | 652,167 | -0.14(-0.54%) |
Sep 07, 2022 | 24.41 | 25.62 | 24.41 | 25.49 | 662,780 | +0.96(+3.92%) |
Sep 06, 2022 | 24.56 | 25.02 | 23.89 | 24.53 | 754,912 | +0.04(+0.16%) |
Sep 02, 2022 | 24.85 | 25.34 | 24.19 | 24.49 | 617,752 | -0.06(-0.24%) |
Sep 01, 2022 | 24.92 | 24.92 | 24.23 | 24.55 | 642,846 | -0.49(-1.96%) |
Aug 31, 2022 | 24.79 | 25.18 | 24.08 | 25.04 | 942,109 | +0.14(+0.55%) |
Aug 30, 2022 | 26.34 | 26.44 | 24.81 | 24.90 | 778,192 | -1.33(-5.09%) |
Aug 29, 2022 | 25.88 | 26.56 | 25.86 | 26.23 | 558,379 | -0.02(-0.08%) |
Aug 26, 2022 | 26.13 | 27.20 | 26.08 | 26.25 | 892,656 | -0.01(-0.04%) |
Aug 25, 2022 | 24.82 | 27.48 | 24.45 | 26.26 | 1,412,740 | +1.58(+6.40%) |
Aug 24, 2022 | 29.30 | 29.79 | 24.55 | 24.68 | 2,594,580 | -4.54(-15.54%) |
Aug 23, 2022 | 29.92 | 30.54 | 28.76 | 29.23 | 1,095,521 | -0.46(-1.55%) |
Aug 22, 2022 | 29.00 | 29.74 | 28.57 | 29.69 | 643,159 | +0.14(+0.46%) |
Aug 19, 2022 | 29.74 | 29.85 | 28.94 | 29.55 | 700,769 | -0.29(-0.99%) |
Aug 18, 2022 | 29.07 | 29.85 | 28.46 | 29.85 | 465,246 | +0.56(+1.91%) |
Aug 17, 2022 | 28.69 | 29.36 | 28.19 | 29.29 | 412,963 | -0.12(-0.40%) |
Aug 16, 2022 | 28.35 | 30.04 | 28.35 | 29.40 | 680,421 | +0.93(+3.27%) |
Aug 15, 2022 | 28.75 | 28.75 | 27.42 | 28.47 | 957,646 | -0.66(-2.26%) |
Aug 12, 2022 | 29.36 | 29.55 | 28.70 | 29.13 | 412,670 | -0.07(-0.24%) |
Aug 11, 2022 | 28.55 | 29.31 | 28.40 | 29.20 | 926,360 | +1.13(+4.02%) |
Aug 10, 2022 | 27.77 | 28.48 | 27.67 | 28.07 | 576,536 | +1.04(+3.85%) |
Aug 09, 2022 | 27.42 | 27.42 | 26.41 | 27.03 | 638,826 | -0.60(-2.17%) |
Aug 08, 2022 | 26.07 | 27.94 | 26.07 | 27.63 | 568,021 | +1.82(+7.03%) |
Aug 05, 2022 | 25.62 | 26.04 | 25.40 | 25.81 | 368,205 | -0.05(-0.19%) |
Aug 04, 2022 | 25.61 | 26.00 | 25.15 | 25.86 | 437,508 | +0.29(+1.15%) |
Aug 03, 2022 | 25.46 | 25.82 | 24.96 | 25.57 | 441,717 | +0.48(+1.92%) |
Aug 02, 2022 | 24.95 | 25.54 | 24.42 | 25.09 | 514,888 | -0.29(-1.16%) |
Aug 01, 2022 | 24.26 | 25.73 | 23.95 | 25.38 | 507,834 | +1.03(+4.23%) |
Jul 29, 2022 | 24.50 | 24.67 | 23.49 | 24.35 | 620,230 | +0.06(+0.24%) |
Jul 28, 2022 | 23.90 | 24.39 | 23.60 | 24.29 | 613,972 | +0.24(+0.98%) |
Jul 27, 2022 | 23.65 | 24.26 | 22.91 | 24.06 | 632,526 | +0.57(+2.42%) |
Jul 26, 2022 | 25.51 | 25.62 | 23.47 | 23.49 | 1,236,146 | -2.89(-10.97%) |
Jul 25, 2022 | 26.81 | 26.84 | 26.17 | 26.38 | 514,696 | -0.18(-0.66%) |
Jul 22, 2022 | 27.32 | 28.10 | 26.31 | 26.56 | 481,818 | -0.64(-2.34%) |
Jul 21, 2022 | 27.14 | 27.28 | 26.30 | 27.20 | 728,047 | -0.29(-1.07%) |
Jul 20, 2022 | 27.05 | 27.96 | 26.55 | 27.49 | 759,228 | +0.34(+1.26%) |
Jul 19, 2022 | 26.61 | 27.71 | 26.61 | 27.15 | 547,676 | +0.72(+2.71%) |
Jul 18, 2022 | 26.34 | 27.48 | 26.34 | 26.43 | 660,870 | +0.37(+1.43%) |
Jul 15, 2022 | 26.03 | 26.27 | 25.66 | 26.06 | 396,914 | +0.43(+1.68%) |
Jul 14, 2022 | 25.73 | 26.09 | 25.36 | 25.63 | 429,509 | -0.60(-2.28%) |
Jul 13, 2022 | 25.70 | 26.29 | 25.20 | 26.23 | 398,527 | +0.35(+1.37%) |
Jul 12, 2022 | 25.46 | 26.52 | 25.34 | 25.87 | 824,317 | +0.47(+1.85%) |
Jul 11, 2022 | 25.76 | 26.16 | 25.23 | 25.40 | 822,671 | -0.51(-1.97%) |
Jul 08, 2022 | 26.04 | 26.26 | 25.46 | 25.91 | 326,811 | -0.04(-0.15%) |
Jul 07, 2022 | 25.35 | 26.03 | 25.32 | 25.95 | 584,630 | +0.81(+3.24%) |
Jul 06, 2022 | 26.33 | 26.68 | 24.95 | 25.14 | 492,899 | -1.52(-5.70%) |
Jul 05, 2022 | 25.21 | 26.66 | 24.58 | 26.66 | 679,900 | +1.45(+5.76%) |