Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.70 | 23.70 | 22.87 | 22.94 | 213,234 | -0.43(-1.84%) |
Sep 29, 2022 | 23.25 | 23.51 | 22.78 | 23.37 | 238,170 | -0.28(-1.19%) |
Sep 28, 2022 | 23.61 | 23.94 | 23.32 | 23.65 | 230,784 | +0.32(+1.36%) |
Sep 27, 2022 | 24.13 | 24.38 | 23.08 | 23.33 | 214,604 | -0.51(-2.16%) |
Sep 26, 2022 | 24.14 | 24.59 | 23.75 | 23.85 | 216,565 | -0.38(-1.58%) |
Sep 23, 2022 | 24.52 | 24.80 | 23.63 | 24.23 | 330,973 | -0.57(-2.30%) |
Sep 22, 2022 | 25.87 | 26.14 | 24.65 | 24.80 | 234,498 | -1.13(-4.37%) |
Sep 21, 2022 | 26.26 | 26.65 | 25.73 | 25.94 | 141,140 | -0.17(-0.65%) |
Sep 20, 2022 | 26.55 | 26.63 | 25.89 | 26.11 | 107,199 | -0.77(-2.86%) |
Sep 19, 2022 | 25.71 | 26.92 | 25.71 | 26.87 | 173,020 | +0.76(+2.90%) |
Sep 16, 2022 | 26.46 | 26.54 | 25.89 | 26.11 | 404,829 | -0.65(-2.41%) |
Sep 15, 2022 | 26.90 | 27.47 | 26.54 | 26.76 | 185,832 | -0.30(-1.11%) |
Sep 14, 2022 | 26.81 | 27.11 | 26.54 | 27.06 | 258,382 | +0.25(+0.94%) |
Sep 13, 2022 | 27.74 | 27.74 | 26.56 | 26.81 | 243,012 | -1.78(-6.22%) |
Sep 12, 2022 | 28.47 | 28.69 | 27.96 | 28.59 | 243,612 | +0.40(+1.43%) |
Sep 09, 2022 | 27.38 | 28.22 | 27.38 | 28.18 | 269,623 | +1.00(+3.68%) |
Sep 08, 2022 | 26.16 | 27.20 | 26.09 | 27.18 | 178,767 | +0.63(+2.36%) |
Sep 07, 2022 | 25.69 | 26.60 | 25.65 | 26.55 | 294,064 | +1.23(+4.84%) |
Sep 06, 2022 | 25.14 | 25.75 | 24.75 | 25.33 | 138,536 | +0.37(+1.46%) |
Sep 02, 2022 | 25.44 | 25.54 | 24.75 | 24.96 | 218,790 | -0.03(-0.11%) |
Sep 01, 2022 | 25.28 | 25.28 | 24.11 | 24.99 | 250,822 | -0.55(-2.16%) |
Aug 31, 2022 | 25.47 | 26.57 | 25.26 | 25.54 | 166,911 | +0.06(+0.22%) |
Aug 30, 2022 | 25.80 | 25.99 | 25.32 | 25.49 | 207,454 | -0.04(-0.15%) |
Aug 29, 2022 | 25.71 | 26.06 | 25.42 | 25.52 | 195,211 | -0.44(-1.68%) |
Aug 26, 2022 | 27.30 | 27.34 | 25.57 | 25.96 | 251,270 | -1.34(-4.90%) |
Aug 25, 2022 | 27.46 | 27.79 | 27.12 | 27.30 | 240,408 | +0.15(+0.55%) |
Aug 24, 2022 | 26.79 | 27.69 | 26.77 | 27.15 | 156,795 | +0.20(+0.72%) |
Aug 23, 2022 | 27.20 | 27.52 | 26.89 | 26.96 | 261,995 | -0.27(-0.99%) |
Aug 22, 2022 | 26.92 | 27.32 | 26.62 | 27.23 | 279,566 | -0.20(-0.71%) |
Aug 19, 2022 | 28.17 | 28.25 | 27.23 | 27.42 | 292,755 | -1.07(-3.75%) |
Aug 18, 2022 | 28.28 | 28.64 | 28.00 | 28.49 | 223,747 | +0.12(+0.43%) |
Aug 17, 2022 | 27.79 | 28.39 | 27.63 | 28.37 | 244,421 | +0.12(+0.43%) |
Aug 16, 2022 | 27.86 | 28.37 | 27.76 | 28.25 | 386,580 | +0.08(+0.30%) |
Aug 15, 2022 | 27.34 | 28.18 | 27.28 | 28.16 | 302,703 | +0.48(+1.75%) |
Aug 12, 2022 | 27.23 | 27.68 | 26.80 | 27.68 | 174,125 | +0.71(+2.62%) |
Aug 11, 2022 | 27.25 | 27.49 | 26.79 | 26.97 | 150,083 | +0.19(+0.69%) |
Aug 10, 2022 | 26.30 | 27.26 | 26.30 | 26.79 | 256,119 | +1.21(+4.72%) |
Aug 09, 2022 | 25.39 | 25.61 | 24.99 | 25.58 | 310,477 | -0.12(-0.47%) |
Aug 08, 2022 | 26.49 | 26.50 | 25.53 | 25.70 | 231,057 | -0.29(-1.11%) |
Aug 05, 2022 | 26.55 | 26.78 | 24.80 | 25.99 | 459,039 | -0.63(-2.37%) |
Aug 04, 2022 | 25.89 | 26.93 | 25.80 | 26.62 | 459,519 | +0.50(+1.92%) |
Aug 03, 2022 | 25.44 | 26.32 | 25.21 | 26.12 | 212,629 | +0.96(+3.80%) |
Aug 02, 2022 | 24.81 | 25.46 | 24.73 | 25.16 | 194,610 | +0.12(+0.48%) |
Aug 01, 2022 | 24.44 | 25.17 | 24.08 | 25.04 | 199,576 | +0.29(+1.16%) |
Jul 29, 2022 | 24.15 | 24.83 | 24.10 | 24.75 | 240,897 | +0.67(+2.78%) |
Jul 28, 2022 | 23.11 | 24.17 | 22.78 | 24.08 | 241,729 | +1.09(+4.73%) |
Jul 27, 2022 | 22.60 | 23.06 | 22.34 | 23.00 | 256,999 | +0.58(+2.57%) |
Jul 26, 2022 | 22.96 | 23.23 | 22.34 | 22.42 | 293,005 | -0.61(-2.66%) |
Jul 25, 2022 | 23.01 | 23.21 | 22.52 | 23.03 | 260,053 | +0.17(+0.73%) |
Jul 22, 2022 | 23.33 | 23.60 | 22.65 | 22.87 | 301,802 | -0.47(-2.03%) |
Jul 21, 2022 | 23.23 | 23.38 | 22.47 | 23.34 | 327,951 | -0.05(-0.20%) |
Jul 20, 2022 | 22.44 | 23.64 | 22.44 | 23.39 | 421,704 | +0.94(+4.18%) |
Jul 19, 2022 | 21.88 | 22.46 | 21.53 | 22.45 | 391,895 | +0.13(+0.58%) |
Jul 18, 2022 | 22.95 | 23.40 | 22.17 | 22.32 | 281,806 | -0.26(-1.15%) |
Jul 15, 2022 | 22.35 | 22.71 | 21.85 | 22.58 | 403,602 | +0.74(+3.40%) |
Jul 14, 2022 | 22.17 | 22.45 | 21.46 | 21.84 | 592,400 | -0.76(-3.37%) |
Jul 13, 2022 | 22.98 | 23.53 | 22.35 | 22.60 | 525,216 | -0.82(-3.49%) |
Jul 12, 2022 | 23.88 | 24.42 | 23.22 | 23.42 | 554,143 | -0.53(-2.21%) |
Jul 11, 2022 | 25.26 | 25.26 | 23.70 | 23.95 | 653,345 | -1.63(-6.36%) |
Jul 08, 2022 | 25.74 | 26.01 | 25.37 | 25.57 | 456,133 | -0.17(-0.65%) |
Jul 07, 2022 | 25.39 | 26.16 | 25.10 | 25.74 | 470,592 | +0.57(+2.25%) |
Jul 06, 2022 | 25.39 | 26.53 | 24.93 | 25.17 | 150,638 | -0.29(-1.13%) |
Jul 05, 2022 | 24.41 | 25.47 | 23.74 | 25.46 | 271,492 | +0.58(+2.32%) |