Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.34 | 23.40 | 23.10 | 23.14 | 94,322 | -0.03(-0.13%) |
Sep 29, 2022 | 23.17 | 23.22 | 22.80 | 23.17 | 59,204 | -0.30(-1.28%) |
Sep 28, 2022 | 22.75 | 23.64 | 22.75 | 23.47 | 46,512 | +0.27(+1.16%) |
Sep 27, 2022 | 23.62 | 23.62 | 23.13 | 23.20 | 134,767 | -0.50(-2.11%) |
Sep 26, 2022 | 23.86 | 23.95 | 23.66 | 23.70 | 92,747 | -0.43(-1.78%) |
Sep 23, 2022 | 24.13 | 24.29 | 23.98 | 24.13 | 33,738 | -0.24(-0.98%) |
Sep 22, 2022 | 24.29 | 24.67 | 24.29 | 24.37 | 31,698 | -0.18(-0.73%) |
Sep 21, 2022 | 24.29 | 25.00 | 24.29 | 24.55 | 19,442 | -0.21(-0.85%) |
Sep 20, 2022 | 24.29 | 24.76 | 24.29 | 24.76 | 57,353 | -0.63(-2.49%) |
Sep 19, 2022 | 24.50 | 25.54 | 24.50 | 25.39 | 32,765 | +0.07(+0.29%) |
Sep 16, 2022 | 25.29 | 25.48 | 25.23 | 25.32 | 31,277 | -0.65(-2.50%) |
Sep 15, 2022 | 25.18 | 26.16 | 25.17 | 25.97 | 42,859 | +0.97(+3.88%) |
Sep 14, 2022 | 24.29 | 25.02 | 24.29 | 25.00 | 17,276 | +0.09(+0.36%) |
Sep 13, 2022 | 25.25 | 25.25 | 24.76 | 24.91 | 34,125 | -0.57(-2.24%) |
Sep 12, 2022 | 24.32 | 25.50 | 24.32 | 25.48 | 28,040 | +0.38(+1.51%) |
Sep 09, 2022 | 25.09 | 25.22 | 24.85 | 25.10 | 33,428 | +0.77(+3.16%) |
Sep 08, 2022 | 24.13 | 24.43 | 24.07 | 24.33 | 75,509 | -0.17(-0.69%) |
Sep 07, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 71,020 | +0.17(+0.70%) |
Sep 06, 2022 | 24.50 | 24.50 | 24.24 | 24.33 | 80,546 | -0.96(-3.80%) |
Sep 02, 2022 | 25.56 | 25.76 | 25.07 | 25.29 | 38,217 | -0.22(-0.86%) |
Sep 01, 2022 | 26.18 | 26.18 | 25.27 | 25.51 | 31,824 | -0.08(-0.31%) |
Aug 31, 2022 | 25.63 | 25.83 | 25.40 | 25.59 | 36,361 | +0.79(+3.19%) |
Aug 30, 2022 | 24.40 | 25.16 | 24.40 | 24.80 | 20,905 | -0.49(-1.94%) |
Aug 29, 2022 | 24.59 | 25.82 | 24.59 | 25.29 | 42,632 | -0.61(-2.36%) |
Aug 26, 2022 | 26.08 | 26.26 | 25.90 | 25.90 | 143,522 | +0.15(+0.58%) |
Aug 25, 2022 | 25.23 | 25.75 | 25.23 | 25.75 | 94,675 | +0.82(+3.29%) |
Aug 24, 2022 | 25.03 | 25.17 | 24.88 | 24.93 | 27,788 | +0.07(+0.28%) |
Aug 23, 2022 | 24.79 | 24.91 | 24.71 | 24.86 | 62,749 | -0.54(-2.13%) |
Aug 22, 2022 | 25.27 | 25.63 | 25.27 | 25.40 | 72,695 | -0.09(-0.35%) |
Aug 19, 2022 | 25.82 | 25.83 | 25.21 | 25.49 | 41,804 | -0.08(-0.31%) |
Aug 18, 2022 | 25.55 | 25.60 | 25.44 | 25.57 | 54,797 | -0.51(-1.96%) |
Aug 17, 2022 | 26.06 | 26.27 | 26.04 | 26.08 | 41,627 | -0.17(-0.65%) |
Aug 16, 2022 | 26.40 | 26.40 | 25.50 | 26.25 | 50,575 | +0.24(+0.92%) |
Aug 15, 2022 | 25.50 | 26.40 | 25.50 | 26.01 | 64,647 | -0.51(-1.92%) |
Aug 12, 2022 | 26.29 | 26.53 | 26.23 | 26.52 | 37,083 | +0.09(+0.34%) |
Aug 11, 2022 | 26.48 | 26.74 | 26.35 | 26.43 | 36,805 | +0.89(+3.48%) |
Aug 10, 2022 | 25.47 | 25.61 | 25.47 | 25.54 | 24,597 | -0.22(-0.85%) |
Aug 09, 2022 | 25.75 | 26.21 | 25.75 | 25.76 | 42,484 | -0.25(-0.96%) |
Aug 08, 2022 | 26.16 | 26.21 | 25.98 | 26.01 | 34,699 | +0.06(+0.23%) |
Aug 05, 2022 | 25.89 | 25.95 | 25.80 | 25.95 | 23,664 | +0.12(+0.46%) |
Aug 04, 2022 | 25.94 | 25.96 | 25.83 | 25.83 | 20,233 | +0.05(+0.19%) |
Aug 03, 2022 | 25.48 | 25.81 | 25.46 | 25.78 | 35,707 | -0.08(-0.31%) |
Aug 02, 2022 | 25.64 | 26.05 | 25.54 | 25.86 | 46,989 | -0.53(-2.01%) |
Aug 01, 2022 | 26.58 | 26.62 | 26.25 | 26.39 | 54,583 | -0.59(-2.19%) |
Jul 29, 2022 | 26.79 | 27.00 | 26.69 | 26.98 | 34,108 | -0.44(-1.60%) |
Jul 28, 2022 | 27.00 | 27.71 | 27.00 | 27.42 | 27,040 | -0.83(-2.94%) |
Jul 27, 2022 | 27.98 | 28.27 | 27.93 | 28.25 | 26,663 | -0.12(-0.42%) |
Jul 26, 2022 | 28.00 | 28.45 | 27.22 | 28.37 | 81,793 | +0.76(+2.74%) |
Jul 25, 2022 | 27.65 | 27.79 | 27.30 | 27.61 | 39,824 | +0.50(+1.85%) |
Jul 22, 2022 | 27.44 | 27.44 | 26.80 | 27.11 | 392,279 | -0.16(-0.59%) |
Jul 21, 2022 | 27.07 | 28.00 | 26.86 | 27.27 | 112,720 | -0.16(-0.58%) |
Jul 20, 2022 | 27.48 | 27.90 | 27.32 | 27.43 | 50,475 | -0.07(-0.25%) |
Jul 19, 2022 | 27.26 | 27.50 | 27.26 | 27.50 | 38,352 | +0.39(+1.44%) |
Jul 18, 2022 | 27.36 | 27.44 | 27.01 | 27.11 | 206,260 | +0.57(+2.15%) |
Jul 15, 2022 | 26.24 | 26.54 | 25.98 | 26.54 | 119,197 | -0.05(-0.19%) |
Jul 14, 2022 | 26.46 | 26.92 | 26.35 | 26.59 | 37,916 | -1.21(-4.35%) |
Jul 13, 2022 | 27.61 | 27.96 | 27.48 | 27.80 | 28,578 | -2.11(-7.05%) |
Jul 12, 2022 | 30.18 | 30.18 | 29.91 | 29.91 | 34,989 | -0.31(-1.03%) |
Jul 11, 2022 | 29.92 | 30.65 | 29.92 | 30.22 | 29,221 | -0.71(-2.30%) |
Jul 08, 2022 | 31.05 | 31.05 | 30.76 | 30.93 | 112,303 | -0.77(-2.43%) |
Jul 07, 2022 | 31.24 | 32.27 | 31.24 | 31.70 | 54,006 | +0.93(+3.02%) |
Jul 06, 2022 | 30.91 | 31.23 | 30.77 | 30.77 | 19,539 | -1.67(-5.15%) |
Jul 05, 2022 | 32.02 | 32.73 | 32.00 | 32.44 | 21,859 | -0.76(-2.29%) |