Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.16 | 21.54 | 20.04 | 20.70 | 297,265 | +0.54(+2.68%) |
Sep 29, 2022 | 21.48 | 21.60 | 19.80 | 20.16 | 411,419 | -1.92(-8.70%) |
Sep 28, 2022 | 21.24 | 22.44 | 21.12 | 22.08 | 507,142 | +0.96(+4.55%) |
Sep 27, 2022 | 20.52 | 21.48 | 20.22 | 21.12 | 497,861 | +1.20(+6.02%) |
Sep 26, 2022 | 20.64 | 21.96 | 19.92 | 19.92 | 435,382 | -0.60(-2.92%) |
Sep 23, 2022 | 20.52 | 21.18 | 19.80 | 20.52 | 396,996 | -0.72(-3.39%) |
Sep 22, 2022 | 21.60 | 21.84 | 20.88 | 21.24 | 281,427 | -0.48(-2.21%) |
Sep 21, 2022 | 22.44 | 23.40 | 21.61 | 21.72 | 367,516 | -0.72(-3.21%) |
Sep 20, 2022 | 21.96 | 22.74 | 21.60 | 22.44 | 396,569 | +0.24(+1.08%) |
Sep 19, 2022 | 22.80 | 23.04 | 21.60 | 22.20 | 572,918 | -0.96(-4.15%) |
Sep 16, 2022 | 24.24 | 24.90 | 22.68 | 23.16 | 1,183,079 | -2.04(-8.10%) |
Sep 15, 2022 | 23.76 | 25.20 | 23.52 | 25.20 | 471,100 | +1.20(+5.00%) |
Sep 14, 2022 | 24.84 | 24.84 | 23.64 | 24.00 | 524,507 | -0.84(-3.38%) |
Sep 13, 2022 | 25.56 | 25.80 | 24.42 | 24.84 | 482,855 | -2.40(-8.81%) |
Sep 12, 2022 | 26.64 | 27.24 | 25.68 | 27.24 | 373,701 | +0.60(+2.25%) |
Sep 09, 2022 | 26.16 | 27.00 | 25.80 | 26.64 | 321,473 | +0.72(+2.78%) |
Sep 08, 2022 | 24.12 | 26.34 | 24.12 | 25.92 | 434,880 | +1.20(+4.85%) |
Sep 07, 2022 | 24.24 | 24.78 | 23.16 | 24.72 | 532,151 | +0.84(+3.52%) |
Sep 06, 2022 | 26.40 | 26.46 | 23.76 | 23.88 | 467,739 | -2.52(-9.55%) |
Sep 02, 2022 | 28.68 | 29.04 | 26.28 | 26.40 | 497,425 | -1.56(-5.58%) |
Sep 01, 2022 | 27.24 | 27.96 | 26.04 | 27.96 | 387,741 | +0.48(+1.75%) |
Aug 31, 2022 | 27.72 | 28.08 | 26.88 | 27.48 | 446,706 | +0.00(+0.00%) |
Aug 30, 2022 | 28.08 | 28.68 | 26.76 | 27.48 | 493,520 | -0.36(-1.29%) |
Aug 29, 2022 | 27.24 | 29.04 | 26.76 | 27.84 | 440,566 | +0.36(+1.31%) |
Aug 26, 2022 | 30.12 | 30.12 | 27.24 | 27.48 | 530,981 | -2.46(-8.22%) |
Aug 25, 2022 | 31.08 | 31.20 | 29.16 | 29.94 | 325,740 | -0.54(-1.77%) |
Aug 24, 2022 | 29.16 | 31.02 | 28.14 | 30.48 | 474,597 | +1.32(+4.53%) |
Aug 23, 2022 | 28.20 | 29.40 | 27.60 | 29.16 | 416,314 | +1.44(+5.19%) |
Aug 22, 2022 | 27.48 | 29.16 | 27.36 | 27.72 | 424,195 | -0.84(-2.94%) |
Aug 19, 2022 | 29.52 | 30.42 | 28.34 | 28.56 | 348,771 | -1.56(-5.18%) |
Aug 18, 2022 | 30.48 | 30.60 | 28.80 | 30.12 | 420,976 | -0.24(-0.79%) |
Aug 17, 2022 | 31.68 | 32.82 | 30.12 | 30.36 | 480,258 | -2.16(-6.64%) |
Aug 16, 2022 | 33.00 | 33.84 | 32.04 | 32.52 | 512,019 | -0.96(-2.87%) |
Aug 15, 2022 | 31.32 | 33.48 | 31.20 | 33.48 | 441,544 | +1.92(+6.08%) |
Aug 12, 2022 | 30.36 | 31.79 | 29.58 | 31.56 | 543,822 | +2.04(+6.91%) |
Aug 11, 2022 | 30.96 | 32.40 | 29.16 | 29.52 | 769,502 | -1.68(-5.38%) |
Aug 10, 2022 | 26.64 | 31.20 | 26.28 | 31.20 | 1,010,399 | +6.00(+23.81%) |
Aug 09, 2022 | 26.88 | 27.00 | 24.24 | 25.20 | 488,725 | -3.12(-11.02%) |
Aug 08, 2022 | 28.68 | 29.70 | 27.24 | 28.32 | 515,057 | -0.12(-0.42%) |
Aug 05, 2022 | 26.40 | 28.44 | 25.80 | 28.44 | 453,731 | +1.08(+3.95%) |
Aug 04, 2022 | 26.40 | 27.79 | 26.16 | 27.36 | 575,080 | +0.96(+3.64%) |
Aug 03, 2022 | 24.96 | 27.12 | 24.72 | 26.40 | 622,050 | +1.92(+7.84%) |
Aug 02, 2022 | 22.92 | 25.08 | 22.86 | 24.48 | 444,783 | +1.56(+6.81%) |
Aug 01, 2022 | 23.76 | 24.48 | 22.80 | 22.92 | 366,808 | -0.84(-3.54%) |
Jul 29, 2022 | 24.72 | 24.72 | 23.40 | 23.76 | 348,478 | -1.20(-4.81%) |
Jul 28, 2022 | 25.44 | 25.74 | 24.00 | 24.96 | 412,742 | -0.60(-2.35%) |
Jul 27, 2022 | 24.48 | 25.80 | 23.57 | 25.56 | 601,063 | +1.08(+4.41%) |
Jul 26, 2022 | 24.00 | 25.44 | 23.16 | 24.48 | 508,694 | +0.36(+1.49%) |
Jul 25, 2022 | 24.24 | 24.54 | 23.04 | 24.12 | 498,542 | +1.20(+5.24%) |
Jul 22, 2022 | 25.20 | 25.44 | 22.86 | 22.92 | 425,429 | -2.28(-9.05%) |
Jul 21, 2022 | 26.76 | 27.12 | 24.60 | 25.20 | 321,057 | -1.56(-5.83%) |
Jul 20, 2022 | 24.00 | 28.74 | 24.00 | 26.76 | 1,096,296 | +2.64(+10.95%) |
Jul 19, 2022 | 22.44 | 24.12 | 21.78 | 24.12 | 454,976 | +2.04(+9.24%) |
Jul 18, 2022 | 23.88 | 24.60 | 21.96 | 22.08 | 426,774 | -1.56(-6.60%) |
Jul 15, 2022 | 24.72 | 24.72 | 22.68 | 23.64 | 291,349 | -0.36(-1.50%) |
Jul 14, 2022 | 24.84 | 25.62 | 23.64 | 24.00 | 365,356 | -1.56(-6.10%) |
Jul 13, 2022 | 23.40 | 25.68 | 22.92 | 25.56 | 511,738 | +1.56(+6.50%) |
Jul 12, 2022 | 23.40 | 24.36 | 21.96 | 24.00 | 377,506 | +0.66(+2.83%) |
Jul 11, 2022 | 25.80 | 25.80 | 23.28 | 23.34 | 367,917 | -2.70(-10.37%) |
Jul 08, 2022 | 25.08 | 26.40 | 24.36 | 26.04 | 516,613 | +0.84(+3.33%) |
Jul 07, 2022 | 24.60 | 25.44 | 24.24 | 25.20 | 439,716 | +0.48(+1.94%) |
Jul 06, 2022 | 24.72 | 25.68 | 24.12 | 24.72 | 444,511 | -0.12(-0.48%) |
Jul 05, 2022 | 22.32 | 24.84 | 22.32 | 24.84 | 673,122 | +2.16(+9.52%) |