Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.21 | 25.19 | 24.18 | 24.59 | 531,800 | +0.24(+0.98%) |
Sep 29, 2022 | 25.02 | 25.02 | 23.88 | 24.36 | 377,723 | -0.92(-3.64%) |
Sep 28, 2022 | 23.97 | 25.32 | 23.74 | 25.28 | 634,429 | +1.49(+6.25%) |
Sep 27, 2022 | 23.61 | 24.20 | 23.26 | 23.79 | 760,467 | +0.58(+2.48%) |
Sep 26, 2022 | 23.32 | 23.73 | 22.62 | 23.21 | 1,005,537 | -0.46(-1.95%) |
Sep 23, 2022 | 24.67 | 24.95 | 23.59 | 23.67 | 1,385,877 | -1.59(-6.28%) |
Sep 22, 2022 | 25.88 | 25.91 | 25.12 | 25.26 | 833,854 | -0.42(-1.62%) |
Sep 21, 2022 | 26.38 | 26.50 | 25.65 | 25.68 | 1,038,224 | -0.41(-1.56%) |
Sep 20, 2022 | 26.01 | 26.29 | 25.76 | 26.08 | 316,245 | -0.22(-0.84%) |
Sep 19, 2022 | 25.75 | 26.51 | 25.69 | 26.30 | 653,728 | -0.04(-0.13%) |
Sep 16, 2022 | 26.30 | 26.56 | 26.03 | 26.34 | 2,072,661 | -0.28(-1.06%) |
Sep 15, 2022 | 26.79 | 27.32 | 26.47 | 26.62 | 683,876 | -0.57(-2.08%) |
Sep 14, 2022 | 26.07 | 27.28 | 25.86 | 27.19 | 1,489,476 | +1.47(+5.72%) |
Sep 13, 2022 | 25.13 | 26.44 | 25.13 | 25.72 | 4,605,960 | +0.37(+1.47%) |
Sep 12, 2022 | 25.02 | 25.35 | 24.89 | 25.35 | 408,105 | +0.43(+1.74%) |
Sep 09, 2022 | 24.79 | 25.02 | 24.50 | 24.91 | 732,688 | +0.44(+1.81%) |
Sep 08, 2022 | 24.05 | 24.47 | 23.96 | 24.47 | 447,456 | +0.35(+1.43%) |
Sep 07, 2022 | 23.50 | 24.21 | 23.47 | 24.13 | 239,105 | +0.31(+1.30%) |
Sep 06, 2022 | 24.15 | 24.19 | 23.63 | 23.82 | 254,805 | -0.19(-0.81%) |
Sep 02, 2022 | 23.63 | 24.24 | 23.36 | 24.01 | 493,570 | +0.91(+3.95%) |
Sep 01, 2022 | 23.46 | 23.61 | 22.79 | 23.10 | 553,775 | -0.51(-2.18%) |
Aug 31, 2022 | 23.47 | 24.03 | 23.36 | 23.61 | 690,344 | -0.21(-0.89%) |
Aug 30, 2022 | 24.58 | 24.60 | 23.66 | 23.82 | 496,702 | -1.06(-4.27%) |
Aug 29, 2022 | 24.44 | 24.97 | 24.39 | 24.89 | 445,538 | +0.30(+1.22%) |
Aug 26, 2022 | 24.68 | 24.96 | 24.48 | 24.59 | 273,226 | -0.27(-1.10%) |
Aug 25, 2022 | 24.75 | 24.86 | 24.34 | 24.86 | 354,136 | +0.27(+1.12%) |
Aug 24, 2022 | 24.55 | 24.60 | 24.32 | 24.59 | 411,319 | +0.24(+0.98%) |
Aug 23, 2022 | 24.13 | 24.53 | 24.05 | 24.35 | 441,683 | +0.46(+1.93%) |
Aug 22, 2022 | 23.77 | 24.21 | 23.56 | 23.89 | 409,221 | +0.06(+0.26%) |
Aug 19, 2022 | 23.82 | 24.26 | 23.68 | 23.82 | 467,542 | -0.13(-0.55%) |
Aug 18, 2022 | 23.43 | 24.27 | 23.23 | 23.96 | 699,721 | +0.90(+3.92%) |
Aug 17, 2022 | 23.12 | 23.41 | 22.93 | 23.05 | 390,642 | -0.27(-1.14%) |
Aug 16, 2022 | 23.12 | 23.56 | 23.06 | 23.32 | 311,778 | +0.12(+0.53%) |
Aug 15, 2022 | 22.83 | 23.24 | 22.55 | 23.20 | 380,096 | +0.01(+0.04%) |
Aug 12, 2022 | 23.14 | 23.58 | 23.14 | 23.19 | 532,059 | +0.06(+0.27%) |
Aug 11, 2022 | 23.09 | 23.53 | 22.98 | 23.12 | 725,079 | +0.32(+1.40%) |
Aug 10, 2022 | 22.85 | 23.08 | 22.50 | 22.81 | 403,851 | +0.28(+1.26%) |
Aug 09, 2022 | 22.66 | 22.89 | 22.52 | 22.52 | 442,877 | -0.06(-0.27%) |
Aug 08, 2022 | 22.38 | 22.73 | 22.38 | 22.58 | 421,376 | +0.21(+0.95%) |
Aug 05, 2022 | 21.73 | 22.80 | 21.67 | 22.37 | 452,211 | +0.20(+0.92%) |
Aug 04, 2022 | 23.30 | 23.42 | 22.08 | 22.17 | 790,596 | -1.23(-5.24%) |
Aug 03, 2022 | 23.48 | 23.60 | 23.26 | 23.39 | 856,541 | -0.04(-0.18%) |
Aug 02, 2022 | 23.29 | 23.68 | 23.18 | 23.44 | 2,580,499 | +0.21(+0.89%) |
Aug 01, 2022 | 23.31 | 23.50 | 22.91 | 23.23 | 514,664 | -0.11(-0.48%) |
Jul 29, 2022 | 24.03 | 24.20 | 23.34 | 23.34 | 1,543,206 | -0.42(-1.78%) |
Jul 28, 2022 | 23.35 | 23.95 | 23.01 | 23.77 | 1,127,277 | +0.50(+2.15%) |
Jul 27, 2022 | 22.77 | 23.39 | 22.38 | 23.26 | 1,132,973 | +0.74(+3.30%) |
Jul 26, 2022 | 22.25 | 22.74 | 21.95 | 22.52 | 772,306 | +0.28(+1.24%) |
Jul 25, 2022 | 22.09 | 22.46 | 21.90 | 22.25 | 521,826 | +0.34(+1.54%) |
Jul 22, 2022 | 22.61 | 22.68 | 21.80 | 21.91 | 382,067 | -0.53(-2.35%) |
Jul 21, 2022 | 22.69 | 22.69 | 22.06 | 22.44 | 364,649 | -0.45(-1.96%) |
Jul 20, 2022 | 22.65 | 22.93 | 22.26 | 22.88 | 385,976 | +0.30(+1.34%) |
Jul 19, 2022 | 22.45 | 22.76 | 22.31 | 22.58 | 289,294 | +0.39(+1.75%) |
Jul 18, 2022 | 21.93 | 22.52 | 21.91 | 22.19 | 1,015,109 | +0.54(+2.47%) |
Jul 15, 2022 | 21.58 | 21.66 | 21.09 | 21.66 | 640,115 | +0.67(+3.21%) |
Jul 14, 2022 | 20.80 | 21.04 | 20.37 | 20.98 | 712,148 | -0.26(-1.22%) |
Jul 13, 2022 | 20.35 | 21.28 | 20.35 | 21.24 | 738,485 | +0.53(+2.54%) |
Jul 12, 2022 | 20.48 | 20.88 | 20.35 | 20.72 | 669,228 | -0.13(-0.62%) |
Jul 11, 2022 | 20.76 | 21.01 | 20.35 | 20.85 | 572,864 | -0.08(-0.37%) |
Jul 08, 2022 | 21.02 | 21.11 | 20.44 | 20.92 | 420,106 | +0.10(+0.46%) |
Jul 07, 2022 | 20.52 | 21.16 | 20.40 | 20.83 | 512,725 | +0.69(+3.43%) |
Jul 06, 2022 | 20.59 | 20.78 | 19.77 | 20.14 | 492,114 | -0.49(-2.39%) |
Jul 05, 2022 | 20.84 | 20.89 | 19.82 | 20.63 | 746,978 | -0.56(-2.65%) |