Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.28 | 22.61 | 21.30 | 21.36 | 274,709 | -1.01(-4.51%) |
Sep 29, 2022 | 21.91 | 22.40 | 21.48 | 22.37 | 266,175 | +0.09(+0.40%) |
Sep 28, 2022 | 21.36 | 22.35 | 21.20 | 22.28 | 244,908 | +1.12(+5.29%) |
Sep 27, 2022 | 21.46 | 21.65 | 20.70 | 21.16 | 350,454 | +0.18(+0.86%) |
Sep 26, 2022 | 21.00 | 21.75 | 20.85 | 20.98 | 261,572 | -0.20(-0.94%) |
Sep 23, 2022 | 20.59 | 21.20 | 20.52 | 21.18 | 482,062 | +0.25(+1.19%) |
Sep 22, 2022 | 21.28 | 21.52 | 20.92 | 20.93 | 309,514 | -0.37(-1.74%) |
Sep 21, 2022 | 21.58 | 22.05 | 21.16 | 21.30 | 330,390 | -0.27(-1.25%) |
Sep 20, 2022 | 22.32 | 22.52 | 21.57 | 21.57 | 303,911 | -0.75(-3.36%) |
Sep 19, 2022 | 20.92 | 22.34 | 20.92 | 22.32 | 490,832 | +1.34(+6.39%) |
Sep 16, 2022 | 22.57 | 22.59 | 20.98 | 20.98 | 2,431,517 | -1.96(-8.54%) |
Sep 15, 2022 | 22.57 | 23.36 | 22.37 | 22.94 | 617,689 | +0.22(+0.97%) |
Sep 14, 2022 | 22.69 | 23.17 | 22.16 | 22.72 | 599,717 | -0.09(-0.39%) |
Sep 13, 2022 | 22.83 | 23.59 | 22.78 | 22.81 | 589,586 | -1.08(-4.52%) |
Sep 12, 2022 | 23.62 | 24.80 | 23.62 | 23.89 | 890,329 | +0.41(+1.75%) |
Sep 09, 2022 | 22.99 | 23.66 | 22.62 | 23.48 | 337,484 | +0.90(+3.99%) |
Sep 08, 2022 | 21.66 | 22.89 | 21.66 | 22.58 | 343,813 | +0.55(+2.50%) |
Sep 07, 2022 | 21.57 | 22.17 | 21.57 | 22.03 | 1,051,537 | +0.38(+1.76%) |
Sep 06, 2022 | 21.27 | 21.75 | 21.09 | 21.65 | 410,362 | +0.51(+2.41%) |
Sep 02, 2022 | 20.84 | 21.35 | 20.77 | 21.14 | 480,764 | +0.35(+1.68%) |
Sep 01, 2022 | 20.56 | 20.80 | 20.22 | 20.79 | 556,281 | -0.21(-1.00%) |
Aug 31, 2022 | 21.02 | 21.41 | 20.99 | 21.00 | 477,744 | +0.07(+0.33%) |
Aug 30, 2022 | 21.15 | 21.41 | 20.65 | 20.93 | 394,495 | +0.10(+0.48%) |
Aug 29, 2022 | 20.58 | 21.24 | 20.58 | 20.83 | 301,718 | -0.10(-0.48%) |
Aug 26, 2022 | 21.32 | 21.39 | 20.88 | 20.93 | 332,591 | -0.36(-1.69%) |
Aug 25, 2022 | 21.53 | 21.55 | 21.00 | 21.29 | 247,788 | -0.07(-0.33%) |
Aug 24, 2022 | 21.15 | 21.64 | 21.05 | 21.36 | 196,067 | +0.26(+1.23%) |
Aug 23, 2022 | 21.28 | 21.47 | 20.99 | 21.10 | 236,334 | -0.06(-0.28%) |
Aug 22, 2022 | 20.68 | 21.25 | 20.68 | 21.16 | 375,792 | +0.11(+0.52%) |
Aug 19, 2022 | 21.83 | 21.83 | 20.99 | 21.05 | 387,854 | -1.02(-4.62%) |
Aug 18, 2022 | 21.97 | 22.15 | 21.31 | 22.07 | 348,160 | +0.20(+0.91%) |
Aug 17, 2022 | 22.15 | 22.42 | 21.54 | 21.87 | 301,658 | -0.49(-2.19%) |
Aug 16, 2022 | 22.06 | 22.39 | 21.51 | 22.36 | 383,416 | +0.15(+0.68%) |
Aug 15, 2022 | 21.75 | 22.24 | 21.75 | 22.21 | 351,918 | +0.43(+1.97%) |
Aug 12, 2022 | 21.80 | 22.11 | 21.47 | 21.78 | 327,252 | -0.03(-0.14%) |
Aug 11, 2022 | 22.77 | 23.11 | 21.77 | 21.81 | 356,294 | -0.64(-2.85%) |
Aug 10, 2022 | 22.31 | 22.94 | 21.91 | 22.45 | 643,072 | +1.04(+4.86%) |
Aug 09, 2022 | 22.11 | 22.64 | 20.97 | 21.41 | 1,046,368 | -1.64(-7.11%) |
Aug 08, 2022 | 24.40 | 24.81 | 23.03 | 23.05 | 562,886 | -1.38(-5.65%) |
Aug 05, 2022 | 22.79 | 24.88 | 22.79 | 24.43 | 592,725 | +1.19(+5.12%) |
Aug 04, 2022 | 23.31 | 23.86 | 23.01 | 23.24 | 689,021 | +0.09(+0.39%) |
Aug 03, 2022 | 22.00 | 23.55 | 21.75 | 23.15 | 1,624,342 | +1.43(+6.58%) |
Aug 02, 2022 | 21.00 | 21.95 | 21.00 | 21.72 | 589,710 | +0.41(+1.92%) |
Aug 01, 2022 | 20.99 | 21.44 | 20.59 | 21.31 | 295,980 | +0.04(+0.19%) |
Jul 29, 2022 | 21.07 | 21.43 | 20.32 | 21.27 | 375,332 | +0.29(+1.38%) |
Jul 28, 2022 | 20.85 | 21.15 | 20.04 | 20.98 | 322,374 | +0.24(+1.16%) |
Jul 27, 2022 | 19.83 | 20.76 | 19.60 | 20.74 | 581,926 | +1.24(+6.36%) |
Jul 26, 2022 | 19.02 | 19.69 | 18.63 | 19.50 | 486,806 | +0.18(+0.93%) |
Jul 25, 2022 | 18.52 | 20.00 | 18.31 | 19.32 | 1,240,627 | -0.62(-3.11%) |
Jul 22, 2022 | 20.02 | 20.63 | 19.58 | 19.94 | 641,447 | -0.44(-2.16%) |
Jul 21, 2022 | 20.39 | 21.01 | 20.26 | 20.38 | 459,741 | -0.28(-1.36%) |
Jul 20, 2022 | 19.83 | 20.98 | 19.70 | 20.66 | 760,491 | +0.67(+3.35%) |
Jul 19, 2022 | 20.25 | 20.50 | 18.18 | 19.99 | 1,330,953 | -1.33(-6.24%) |
Jul 18, 2022 | 21.19 | 22.15 | 21.09 | 21.32 | 299,871 | +0.41(+1.96%) |
Jul 15, 2022 | 20.91 | 21.06 | 20.01 | 20.91 | 285,544 | +0.22(+1.06%) |
Jul 14, 2022 | 21.62 | 21.78 | 20.51 | 20.69 | 307,591 | -1.94(-8.57%) |
Jul 13, 2022 | 22.11 | 23.18 | 21.87 | 22.63 | 191,905 | -0.19(-0.83%) |
Jul 12, 2022 | 23.37 | 23.73 | 22.30 | 22.82 | 302,465 | -0.23(-1.00%) |
Jul 11, 2022 | 23.86 | 24.30 | 22.90 | 23.05 | 279,527 | -1.44(-5.88%) |
Jul 08, 2022 | 24.36 | 25.23 | 24.34 | 24.49 | 330,755 | -0.13(-0.53%) |
Jul 07, 2022 | 23.12 | 24.82 | 23.12 | 24.62 | 320,054 | +1.42(+6.12%) |
Jul 06, 2022 | 23.06 | 23.90 | 22.99 | 23.20 | 365,846 | +0.01(+0.04%) |
Jul 05, 2022 | 21.48 | 23.19 | 21.19 | 23.19 | 469,293 | +1.41(+6.47%) |