Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.74 | 24.71 | 23.74 | 24.23 | 202,180 | +0.21(+0.86%) |
Sep 29, 2022 | 24.38 | 24.38 | 23.59 | 24.02 | 250,630 | -0.64(-2.60%) |
Sep 28, 2022 | 24.25 | 24.73 | 23.93 | 24.66 | 156,404 | +0.36(+1.46%) |
Sep 27, 2022 | 23.74 | 24.43 | 23.63 | 24.30 | 194,636 | +0.96(+4.10%) |
Sep 26, 2022 | 23.81 | 24.74 | 23.16 | 23.35 | 449,629 | -0.83(-3.43%) |
Sep 23, 2022 | 25.15 | 25.44 | 23.38 | 24.18 | 529,297 | -1.46(-5.70%) |
Sep 22, 2022 | 26.38 | 26.58 | 25.55 | 25.64 | 230,646 | -0.79(-2.99%) |
Sep 21, 2022 | 27.17 | 27.17 | 26.35 | 26.43 | 148,122 | -0.47(-1.76%) |
Sep 20, 2022 | 26.19 | 27.22 | 26.19 | 26.90 | 233,306 | +0.98(+3.77%) |
Sep 19, 2022 | 25.55 | 25.98 | 25.10 | 25.92 | 211,694 | +0.23(+0.88%) |
Sep 16, 2022 | 26.52 | 26.52 | 25.60 | 25.70 | 304,273 | -1.21(-4.48%) |
Sep 15, 2022 | 27.03 | 27.25 | 26.78 | 26.90 | 78,959 | -0.41(-1.48%) |
Sep 14, 2022 | 26.90 | 27.64 | 26.73 | 27.31 | 129,335 | +0.46(+1.73%) |
Sep 13, 2022 | 26.22 | 27.48 | 26.22 | 26.84 | 165,996 | +0.07(+0.26%) |
Sep 12, 2022 | 26.23 | 27.11 | 26.19 | 26.77 | 99,349 | +0.80(+3.08%) |
Sep 09, 2022 | 25.77 | 26.07 | 25.40 | 25.97 | 177,350 | +0.59(+2.34%) |
Sep 08, 2022 | 24.88 | 25.59 | 24.74 | 25.38 | 94,403 | +0.45(+1.82%) |
Sep 07, 2022 | 25.15 | 25.16 | 24.81 | 24.93 | 118,181 | -0.51(-2.02%) |
Sep 06, 2022 | 25.98 | 26.16 | 25.21 | 25.44 | 128,138 | -0.40(-1.53%) |
Sep 02, 2022 | 26.24 | 26.24 | 25.35 | 25.84 | 78,807 | +0.00(+0.00%) |
Sep 01, 2022 | 25.80 | 26.46 | 25.74 | 25.84 | 105,857 | -0.24(-0.91%) |
Aug 31, 2022 | 25.85 | 26.62 | 25.76 | 26.07 | 81,772 | +0.24(+0.92%) |
Aug 30, 2022 | 26.58 | 26.67 | 25.55 | 25.84 | 145,544 | -1.00(-3.72%) |
Aug 29, 2022 | 26.19 | 27.43 | 26.19 | 26.83 | 151,502 | +0.41(+1.53%) |
Aug 26, 2022 | 26.97 | 27.25 | 26.15 | 26.43 | 126,509 | -0.72(-2.66%) |
Aug 25, 2022 | 27.18 | 27.38 | 26.33 | 27.15 | 153,512 | +0.09(+0.33%) |
Aug 24, 2022 | 26.44 | 27.25 | 26.07 | 27.06 | 141,163 | +0.62(+2.35%) |
Aug 23, 2022 | 27.19 | 27.66 | 26.43 | 26.44 | 240,187 | -0.78(-2.87%) |
Aug 22, 2022 | 26.95 | 27.42 | 26.46 | 27.22 | 148,990 | +0.11(+0.40%) |
Aug 19, 2022 | 27.89 | 28.12 | 27.08 | 27.11 | 196,311 | -1.16(-4.09%) |
Aug 18, 2022 | 27.48 | 28.60 | 27.48 | 28.27 | 211,221 | +0.71(+2.58%) |
Aug 17, 2022 | 28.20 | 28.21 | 27.39 | 27.55 | 293,789 | -0.81(-2.86%) |
Aug 16, 2022 | 28.62 | 28.91 | 28.28 | 28.37 | 162,590 | -0.21(-0.73%) |
Aug 15, 2022 | 28.66 | 29.53 | 28.38 | 28.57 | 270,954 | -1.39(-4.65%) |
Aug 12, 2022 | 30.13 | 30.39 | 29.47 | 29.97 | 198,254 | -0.15(-0.49%) |
Aug 11, 2022 | 29.47 | 30.13 | 29.12 | 30.11 | 282,876 | +1.01(+3.46%) |
Aug 10, 2022 | 29.64 | 29.83 | 29.01 | 29.11 | 181,605 | -0.03(-0.10%) |
Aug 09, 2022 | 28.87 | 29.22 | 28.61 | 29.14 | 97,056 | +0.43(+1.51%) |
Aug 08, 2022 | 28.39 | 29.02 | 28.20 | 28.70 | 167,660 | +0.41(+1.43%) |
Aug 05, 2022 | 27.40 | 28.72 | 26.58 | 28.30 | 149,696 | +0.64(+2.32%) |
Aug 04, 2022 | 29.53 | 29.53 | 27.64 | 27.65 | 230,283 | -1.66(-5.65%) |
Aug 03, 2022 | 30.08 | 30.13 | 28.71 | 29.31 | 196,146 | -0.74(-2.46%) |
Aug 02, 2022 | 29.80 | 30.37 | 29.05 | 30.05 | 216,431 | +0.01(+0.03%) |
Aug 01, 2022 | 29.35 | 30.28 | 28.60 | 30.04 | 330,308 | +0.79(+2.70%) |
Jul 29, 2022 | 28.87 | 29.37 | 28.64 | 29.25 | 408,519 | +0.93(+3.27%) |
Jul 28, 2022 | 26.80 | 28.96 | 26.78 | 28.33 | 708,358 | +3.82(+15.57%) |
Jul 27, 2022 | 23.38 | 24.54 | 23.38 | 24.51 | 173,532 | +1.21(+5.21%) |
Jul 26, 2022 | 23.92 | 23.96 | 23.02 | 23.30 | 60,006 | -0.36(-1.50%) |
Jul 25, 2022 | 23.00 | 23.68 | 22.68 | 23.65 | 205,237 | +0.95(+4.17%) |
Jul 22, 2022 | 23.29 | 23.31 | 22.27 | 22.70 | 96,842 | -0.43(-1.88%) |
Jul 21, 2022 | 23.41 | 23.41 | 22.57 | 23.14 | 99,617 | +0.28(+1.21%) |
Jul 20, 2022 | 22.71 | 22.92 | 22.14 | 22.86 | 88,379 | +0.23(+1.00%) |
Jul 19, 2022 | 21.80 | 22.75 | 21.80 | 22.63 | 156,304 | +0.95(+4.37%) |
Jul 18, 2022 | 21.65 | 22.16 | 21.46 | 21.69 | 166,937 | +0.37(+1.76%) |
Jul 15, 2022 | 20.47 | 21.40 | 20.40 | 21.31 | 110,737 | +1.07(+5.26%) |
Jul 14, 2022 | 19.92 | 20.26 | 19.44 | 20.25 | 102,648 | -0.02(-0.10%) |
Jul 13, 2022 | 19.87 | 20.49 | 19.86 | 20.27 | 160,199 | +0.19(+0.93%) |
Jul 12, 2022 | 20.46 | 20.65 | 20.03 | 20.08 | 132,127 | -0.66(-3.19%) |
Jul 11, 2022 | 20.71 | 21.14 | 20.51 | 20.74 | 102,984 | -0.30(-1.41%) |
Jul 08, 2022 | 21.20 | 21.39 | 20.77 | 21.04 | 92,502 | -0.07(-0.33%) |
Jul 07, 2022 | 20.86 | 21.72 | 20.86 | 21.11 | 229,809 | +0.87(+4.29%) |
Jul 06, 2022 | 21.68 | 21.91 | 19.44 | 20.24 | 595,276 | -1.38(-6.39%) |
Jul 05, 2022 | 22.38 | 22.38 | 21.05 | 21.62 | 310,317 | -1.02(-4.49%) |