Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.85 | 20.43 | 19.62 | 19.76 | 274,313 | -0.29(-1.45%) |
Sep 29, 2022 | 20.32 | 20.43 | 19.11 | 20.05 | 266,123 | -0.77(-3.70%) |
Sep 28, 2022 | 19.88 | 20.94 | 19.71 | 20.82 | 261,200 | +0.96(+4.83%) |
Sep 27, 2022 | 20.29 | 20.92 | 19.56 | 19.86 | 264,506 | -0.06(-0.30%) |
Sep 26, 2022 | 20.27 | 21.14 | 19.92 | 19.92 | 257,525 | -0.44(-2.16%) |
Sep 23, 2022 | 20.52 | 20.75 | 19.83 | 20.36 | 343,204 | -0.62(-2.96%) |
Sep 22, 2022 | 23.03 | 23.19 | 20.72 | 20.98 | 483,026 | -2.06(-8.94%) |
Sep 21, 2022 | 24.25 | 24.38 | 23.04 | 23.04 | 415,759 | -1.02(-4.24%) |
Sep 20, 2022 | 24.37 | 24.56 | 23.82 | 24.06 | 170,503 | -0.43(-1.76%) |
Sep 19, 2022 | 23.85 | 24.68 | 23.85 | 24.49 | 303,215 | +0.29(+1.20%) |
Sep 16, 2022 | 23.93 | 24.27 | 23.30 | 24.20 | 656,400 | -0.28(-1.14%) |
Sep 15, 2022 | 24.75 | 25.75 | 24.25 | 24.48 | 367,344 | -0.25(-1.01%) |
Sep 14, 2022 | 24.31 | 24.73 | 23.60 | 24.73 | 245,254 | +0.47(+1.94%) |
Sep 13, 2022 | 24.38 | 25.03 | 24.19 | 24.26 | 306,888 | -1.11(-4.38%) |
Sep 12, 2022 | 25.16 | 26.04 | 25.16 | 25.37 | 281,085 | +0.20(+0.79%) |
Sep 09, 2022 | 24.78 | 25.44 | 24.72 | 25.17 | 331,660 | +0.97(+4.01%) |
Sep 08, 2022 | 23.37 | 24.28 | 23.19 | 24.20 | 276,267 | +0.35(+1.47%) |
Sep 07, 2022 | 22.98 | 23.88 | 22.87 | 23.85 | 379,190 | +0.69(+2.98%) |
Sep 06, 2022 | 23.98 | 24.25 | 22.75 | 23.16 | 549,720 | -0.53(-2.24%) |
Sep 02, 2022 | 23.44 | 23.79 | 22.74 | 23.69 | 226,218 | +0.48(+2.07%) |
Sep 01, 2022 | 23.36 | 23.36 | 22.07 | 23.21 | 503,187 | -0.48(-2.03%) |
Aug 31, 2022 | 23.74 | 24.07 | 23.52 | 23.69 | 344,202 | -0.15(-0.63%) |
Aug 30, 2022 | 24.37 | 24.63 | 23.59 | 23.84 | 241,716 | -0.26(-1.08%) |
Aug 29, 2022 | 24.39 | 24.93 | 24.00 | 24.10 | 229,931 | -0.72(-2.90%) |
Aug 26, 2022 | 25.80 | 25.83 | 24.32 | 24.82 | 283,487 | -1.12(-4.32%) |
Aug 25, 2022 | 25.65 | 26.78 | 25.65 | 25.94 | 355,784 | +0.27(+1.05%) |
Aug 24, 2022 | 25.77 | 26.13 | 25.44 | 25.67 | 319,022 | -0.18(-0.70%) |
Aug 23, 2022 | 24.35 | 26.11 | 24.35 | 25.85 | 672,294 | +1.58(+6.51%) |
Aug 22, 2022 | 24.20 | 24.45 | 23.53 | 24.27 | 483,713 | -0.64(-2.57%) |
Aug 19, 2022 | 24.88 | 25.00 | 24.01 | 24.91 | 573,549 | -0.38(-1.50%) |
Aug 18, 2022 | 25.20 | 25.31 | 24.82 | 25.29 | 196,543 | -0.11(-0.43%) |
Aug 17, 2022 | 25.68 | 25.68 | 25.00 | 25.40 | 230,302 | -0.77(-2.94%) |
Aug 16, 2022 | 25.82 | 26.69 | 25.55 | 26.17 | 595,150 | +0.41(+1.59%) |
Aug 15, 2022 | 25.43 | 26.03 | 25.14 | 25.76 | 297,043 | -0.01(-0.04%) |
Aug 12, 2022 | 25.69 | 26.04 | 25.56 | 25.77 | 316,985 | +0.17(+0.66%) |
Aug 11, 2022 | 25.81 | 26.47 | 25.30 | 25.60 | 358,540 | +0.33(+1.31%) |
Aug 10, 2022 | 24.29 | 25.57 | 24.29 | 25.27 | 1,022,839 | +1.71(+7.26%) |
Aug 09, 2022 | 23.72 | 23.88 | 23.25 | 23.56 | 558,633 | -0.33(-1.38%) |
Aug 08, 2022 | 22.90 | 24.20 | 22.90 | 23.89 | 878,729 | +0.95(+4.14%) |
Aug 05, 2022 | 20.90 | 23.50 | 20.90 | 22.94 | 1,063,014 | +1.59(+7.45%) |
Aug 04, 2022 | 23.33 | 24.05 | 21.08 | 21.35 | 1,047,138 | -1.40(-6.15%) |
Aug 03, 2022 | 22.37 | 22.89 | 22.18 | 22.75 | 645,893 | +0.49(+2.20%) |
Aug 02, 2022 | 21.68 | 22.57 | 21.51 | 22.26 | 280,801 | +0.46(+2.11%) |
Aug 01, 2022 | 21.53 | 21.88 | 21.05 | 21.80 | 376,576 | -0.17(-0.77%) |
Jul 29, 2022 | 22.28 | 22.46 | 21.59 | 21.97 | 537,854 | -0.47(-2.09%) |
Jul 28, 2022 | 22.80 | 23.01 | 21.85 | 22.44 | 409,014 | -0.25(-1.10%) |
Jul 27, 2022 | 21.21 | 22.80 | 21.08 | 22.69 | 826,900 | +1.68(+8.00%) |
Jul 26, 2022 | 21.36 | 21.66 | 20.96 | 21.01 | 584,083 | -0.87(-3.98%) |
Jul 25, 2022 | 22.65 | 22.79 | 21.47 | 21.88 | 1,038,832 | +0.09(+0.41%) |
Jul 22, 2022 | 21.98 | 21.98 | 21.64 | 21.79 | 1,721,092 | -0.19(-0.86%) |
Jul 21, 2022 | 21.79 | 21.99 | 21.59 | 21.98 | 718,790 | +0.15(+0.69%) |
Jul 20, 2022 | 21.54 | 21.87 | 21.52 | 21.83 | 750,617 | +0.20(+0.92%) |
Jul 19, 2022 | 21.43 | 21.67 | 21.23 | 21.63 | 705,567 | +0.43(+2.03%) |
Jul 18, 2022 | 21.73 | 21.90 | 21.10 | 21.20 | 597,628 | -0.23(-1.07%) |
Jul 15, 2022 | 21.52 | 21.75 | 20.86 | 21.43 | 918,028 | +0.37(+1.76%) |
Jul 14, 2022 | 20.81 | 21.21 | 20.41 | 21.06 | 1,388,576 | -0.02(-0.09%) |
Jul 13, 2022 | 20.24 | 21.14 | 20.06 | 21.08 | 696,101 | +0.43(+2.08%) |
Jul 12, 2022 | 20.07 | 20.96 | 20.07 | 20.65 | 504,954 | +0.58(+2.89%) |
Jul 11, 2022 | 19.93 | 20.16 | 19.74 | 20.07 | 510,118 | -0.15(-0.74%) |
Jul 08, 2022 | 20.42 | 20.61 | 20.05 | 20.22 | 615,996 | -0.37(-1.80%) |
Jul 07, 2022 | 20.91 | 21.12 | 20.47 | 20.59 | 541,336 | -0.07(-0.34%) |
Jul 06, 2022 | 20.70 | 20.99 | 20.14 | 20.66 | 678,289 | -0.18(-0.86%) |
Jul 05, 2022 | 19.57 | 20.96 | 19.57 | 20.84 | 893,496 | +0.62(+3.07%) |