Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.19 | 20.84 | 20.16 | 20.77 | 733,787 | +0.51(+2.51%) |
Sep 29, 2022 | 21.09 | 21.09 | 20.22 | 20.26 | 79,450 | -1.04(-4.90%) |
Sep 28, 2022 | 21.15 | 21.42 | 21.13 | 21.30 | 45,074 | +0.23(+1.08%) |
Sep 27, 2022 | 21.37 | 21.70 | 21.07 | 21.07 | 67,164 | -0.20(-0.95%) |
Sep 26, 2022 | 21.55 | 21.97 | 21.09 | 21.27 | 94,633 | -0.44(-2.02%) |
Sep 23, 2022 | 22.23 | 22.23 | 21.36 | 21.71 | 75,991 | -0.60(-2.67%) |
Sep 22, 2022 | 22.51 | 22.54 | 22.09 | 22.31 | 77,506 | -0.22(-0.97%) |
Sep 21, 2022 | 22.57 | 22.73 | 22.33 | 22.53 | 81,418 | +0.03(+0.12%) |
Sep 20, 2022 | 22.44 | 22.71 | 21.93 | 22.50 | 111,461 | -0.19(-0.85%) |
Sep 19, 2022 | 22.45 | 22.70 | 22.28 | 22.69 | 81,750 | +0.19(+0.86%) |
Sep 16, 2022 | 22.77 | 22.79 | 22.37 | 22.50 | 260,593 | -0.33(-1.46%) |
Sep 15, 2022 | 23.00 | 23.20 | 22.78 | 22.83 | 65,849 | -0.23(-0.99%) |
Sep 14, 2022 | 22.96 | 23.43 | 22.85 | 23.06 | 79,657 | +0.04(+0.15%) |
Sep 13, 2022 | 23.34 | 23.43 | 22.87 | 23.03 | 57,429 | -0.62(-2.63%) |
Sep 12, 2022 | 23.20 | 23.81 | 23.03 | 23.65 | 49,800 | +0.60(+2.62%) |
Sep 09, 2022 | 22.86 | 23.06 | 22.79 | 23.05 | 40,244 | +0.31(+1.35%) |
Sep 08, 2022 | 22.97 | 22.98 | 22.60 | 22.74 | 54,133 | -0.26(-1.14%) |
Sep 07, 2022 | 22.69 | 23.05 | 22.41 | 23.00 | 70,900 | +0.36(+1.59%) |
Sep 06, 2022 | 22.90 | 22.90 | 22.43 | 22.64 | 51,220 | -0.11(-0.50%) |
Sep 02, 2022 | 23.26 | 23.28 | 22.59 | 22.76 | 49,893 | -0.41(-1.78%) |
Sep 01, 2022 | 22.86 | 23.26 | 22.76 | 23.17 | 69,274 | +0.34(+1.50%) |
Aug 31, 2022 | 23.44 | 23.52 | 22.76 | 22.83 | 104,728 | -0.46(-1.99%) |
Aug 30, 2022 | 23.58 | 23.66 | 23.25 | 23.29 | 97,156 | -0.29(-1.25%) |
Aug 29, 2022 | 23.67 | 23.83 | 23.52 | 23.58 | 35,611 | -0.18(-0.76%) |
Aug 26, 2022 | 24.34 | 24.34 | 23.70 | 23.76 | 84,456 | -0.53(-2.20%) |
Aug 25, 2022 | 24.29 | 24.50 | 24.12 | 24.30 | 34,831 | +0.09(+0.36%) |
Aug 24, 2022 | 24.25 | 24.46 | 23.97 | 24.21 | 55,105 | +0.07(+0.29%) |
Aug 23, 2022 | 24.64 | 24.64 | 24.14 | 24.14 | 68,522 | -0.46(-1.89%) |
Aug 22, 2022 | 25.20 | 25.20 | 24.56 | 24.61 | 44,514 | -0.70(-2.77%) |
Aug 19, 2022 | 25.58 | 25.60 | 25.25 | 25.31 | 63,343 | -0.33(-1.30%) |
Aug 18, 2022 | 25.61 | 25.70 | 25.39 | 25.64 | 28,236 | +0.16(+0.62%) |
Aug 17, 2022 | 25.60 | 25.63 | 24.93 | 25.48 | 107,325 | -0.29(-1.12%) |
Aug 16, 2022 | 26.00 | 26.12 | 25.62 | 25.77 | 130,531 | -0.17(-0.64%) |
Aug 15, 2022 | 25.74 | 26.03 | 25.44 | 25.94 | 45,631 | +0.14(+0.54%) |
Aug 12, 2022 | 25.74 | 25.95 | 25.56 | 25.80 | 56,106 | +0.21(+0.82%) |
Aug 11, 2022 | 25.45 | 25.77 | 25.32 | 25.59 | 47,064 | +0.39(+1.57%) |
Aug 10, 2022 | 25.10 | 25.39 | 24.90 | 25.19 | 61,034 | +0.32(+1.30%) |
Aug 09, 2022 | 24.89 | 24.89 | 24.32 | 24.87 | 63,325 | -0.04(-0.14%) |
Aug 08, 2022 | 25.38 | 25.42 | 24.68 | 24.90 | 58,098 | -0.25(-1.01%) |
Aug 05, 2022 | 23.79 | 25.45 | 23.79 | 25.16 | 94,678 | +0.41(+1.66%) |
Aug 04, 2022 | 25.10 | 25.10 | 24.57 | 24.75 | 46,352 | -0.29(-1.16%) |
Aug 03, 2022 | 25.22 | 25.51 | 24.81 | 25.03 | 81,464 | -0.01(-0.04%) |
Aug 02, 2022 | 25.12 | 25.23 | 24.85 | 25.04 | 60,355 | -0.04(-0.17%) |
Aug 01, 2022 | 25.30 | 25.42 | 24.89 | 25.09 | 98,561 | -0.25(-1.00%) |
Jul 29, 2022 | 24.70 | 25.42 | 24.57 | 25.34 | 141,351 | +0.76(+3.10%) |
Jul 28, 2022 | 24.35 | 24.68 | 24.18 | 24.58 | 129,257 | +0.40(+1.67%) |
Jul 27, 2022 | 24.39 | 24.59 | 24.04 | 24.18 | 82,751 | -0.15(-0.61%) |
Jul 26, 2022 | 24.07 | 24.75 | 23.86 | 24.32 | 70,461 | +0.30(+1.24%) |
Jul 25, 2022 | 24.03 | 24.22 | 23.66 | 24.03 | 67,366 | +0.12(+0.51%) |
Jul 22, 2022 | 24.25 | 24.39 | 23.64 | 23.90 | 126,749 | -0.19(-0.80%) |
Jul 21, 2022 | 23.72 | 24.15 | 23.41 | 24.10 | 134,265 | +0.40(+1.68%) |
Jul 20, 2022 | 24.07 | 24.21 | 23.69 | 23.70 | 112,936 | -0.39(-1.61%) |
Jul 19, 2022 | 24.24 | 24.54 | 24.03 | 24.09 | 88,771 | +0.16(+0.65%) |
Jul 18, 2022 | 24.24 | 24.28 | 23.83 | 23.93 | 90,967 | -0.09(-0.36%) |
Jul 15, 2022 | 23.89 | 24.14 | 23.66 | 24.02 | 92,308 | +0.50(+2.13%) |
Jul 14, 2022 | 23.61 | 23.91 | 23.26 | 23.52 | 96,831 | -0.29(-1.23%) |
Jul 13, 2022 | 23.91 | 24.24 | 23.81 | 23.81 | 42,238 | -0.43(-1.78%) |
Jul 12, 2022 | 24.29 | 24.53 | 24.17 | 24.24 | 45,684 | +0.00(+0.00%) |
Jul 11, 2022 | 24.27 | 24.54 | 24.10 | 24.24 | 166,586 | +0.09(+0.36%) |
Jul 08, 2022 | 24.50 | 24.85 | 23.47 | 24.16 | 162,873 | -0.35(-1.41%) |
Jul 07, 2022 | 24.54 | 25.01 | 24.49 | 24.50 | 30,361 | +0.17(+0.71%) |
Jul 06, 2022 | 25.02 | 25.02 | 24.22 | 24.33 | 60,549 | -0.61(-2.46%) |
Jul 05, 2022 | 24.87 | 25.31 | 24.46 | 24.94 | 62,605 | -0.06(-0.24%) |