Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.84 | 24.04 | 23.24 | 23.24 | 1,210,002 | -0.62(-2.60%) |
Sep 29, 2022 | 23.90 | 24.05 | 23.44 | 23.86 | 1,046,976 | -0.20(-0.83%) |
Sep 28, 2022 | 23.65 | 24.23 | 23.54 | 24.06 | 1,344,841 | +0.41(+1.73%) |
Sep 27, 2022 | 23.63 | 24.09 | 23.36 | 23.65 | 1,430,584 | +0.07(+0.30%) |
Sep 26, 2022 | 23.76 | 24.11 | 23.53 | 23.58 | 1,101,167 | -0.40(-1.67%) |
Sep 23, 2022 | 24.02 | 24.14 | 23.64 | 23.98 | 1,128,400 | -0.28(-1.15%) |
Sep 22, 2022 | 24.30 | 24.59 | 24.10 | 24.26 | 1,532,258 | -0.07(-0.29%) |
Sep 21, 2022 | 24.30 | 24.91 | 24.21 | 24.33 | 1,134,840 | +0.07(+0.29%) |
Sep 20, 2022 | 24.41 | 24.44 | 23.90 | 24.26 | 938,802 | -0.28(-1.14%) |
Sep 19, 2022 | 23.91 | 24.64 | 23.83 | 24.54 | 1,547,341 | +0.55(+2.29%) |
Sep 16, 2022 | 23.85 | 24.13 | 23.69 | 23.99 | 2,339,822 | +0.11(+0.46%) |
Sep 15, 2022 | 24.00 | 24.05 | 23.70 | 23.88 | 809,868 | -0.02(-0.08%) |
Sep 14, 2022 | 23.89 | 24.05 | 23.68 | 23.90 | 1,076,432 | +0.06(+0.25%) |
Sep 13, 2022 | 23.97 | 24.14 | 23.73 | 23.84 | 774,928 | -0.31(-1.28%) |
Sep 12, 2022 | 23.82 | 24.17 | 23.78 | 24.15 | 655,515 | +0.38(+1.60%) |
Sep 09, 2022 | 23.53 | 23.95 | 23.37 | 23.77 | 781,104 | +0.38(+1.62%) |
Sep 08, 2022 | 23.39 | 23.48 | 22.65 | 23.39 | 1,285,984 | -0.19(-0.81%) |
Sep 07, 2022 | 22.71 | 23.66 | 22.71 | 23.58 | 991,308 | +0.77(+3.38%) |
Sep 06, 2022 | 22.82 | 23.13 | 22.45 | 22.81 | 862,512 | -0.06(-0.26%) |
Sep 02, 2022 | 23.24 | 23.51 | 22.63 | 22.87 | 704,685 | -0.24(-1.04%) |
Sep 01, 2022 | 23.09 | 23.20 | 22.82 | 23.11 | 899,032 | -0.07(-0.30%) |
Aug 31, 2022 | 23.32 | 23.71 | 23.16 | 23.18 | 932,535 | -0.06(-0.26%) |
Aug 30, 2022 | 23.28 | 23.43 | 23.09 | 23.24 | 782,821 | -0.10(-0.43%) |
Aug 29, 2022 | 23.29 | 23.79 | 23.15 | 23.34 | 617,263 | -0.19(-0.81%) |
Aug 26, 2022 | 23.55 | 23.84 | 23.32 | 23.53 | 854,238 | -0.05(-0.21%) |
Aug 25, 2022 | 23.20 | 23.64 | 23.12 | 23.58 | 824,039 | +0.43(+1.86%) |
Aug 24, 2022 | 22.80 | 23.24 | 22.74 | 23.15 | 697,986 | +0.30(+1.31%) |
Aug 23, 2022 | 22.66 | 22.91 | 22.66 | 22.85 | 648,939 | +0.08(+0.35%) |
Aug 22, 2022 | 23.16 | 23.39 | 22.70 | 22.77 | 764,937 | -0.53(-2.27%) |
Aug 19, 2022 | 23.30 | 23.33 | 23.09 | 23.30 | 627,171 | +0.00(+0.00%) |
Aug 18, 2022 | 23.22 | 23.38 | 23.04 | 23.30 | 588,239 | +0.12(+0.52%) |
Aug 17, 2022 | 23.00 | 23.20 | 22.76 | 23.18 | 601,326 | +0.14(+0.61%) |
Aug 16, 2022 | 22.88 | 23.15 | 22.79 | 23.04 | 799,824 | +0.09(+0.39%) |
Aug 15, 2022 | 22.60 | 22.98 | 22.50 | 22.95 | 637,565 | +0.37(+1.64%) |
Aug 12, 2022 | 22.56 | 22.59 | 22.36 | 22.58 | 554,368 | +0.16(+0.71%) |
Aug 11, 2022 | 22.48 | 22.73 | 22.34 | 22.42 | 633,259 | +0.08(+0.36%) |
Aug 10, 2022 | 22.44 | 22.59 | 22.22 | 22.34 | 717,915 | +0.13(+0.59%) |
Aug 09, 2022 | 21.88 | 22.36 | 21.70 | 22.21 | 985,751 | +0.44(+2.02%) |
Aug 08, 2022 | 22.08 | 22.24 | 21.46 | 21.77 | 1,161,332 | -0.35(-1.58%) |
Aug 05, 2022 | 22.07 | 22.27 | 21.74 | 22.12 | 1,062,807 | -0.04(-0.18%) |
Aug 04, 2022 | 21.49 | 22.26 | 21.09 | 22.16 | 1,841,069 | -0.90(-3.90%) |
Aug 03, 2022 | 22.61 | 23.13 | 22.46 | 23.06 | 953,917 | +0.45(+1.99%) |
Aug 02, 2022 | 22.86 | 22.91 | 22.61 | 22.61 | 676,449 | -0.27(-1.18%) |
Aug 01, 2022 | 22.58 | 23.09 | 22.54 | 22.88 | 874,927 | +0.26(+1.15%) |
Jul 29, 2022 | 22.71 | 22.80 | 22.26 | 22.62 | 793,389 | -0.24(-1.05%) |
Jul 28, 2022 | 22.13 | 22.93 | 22.02 | 22.86 | 1,309,443 | +0.76(+3.44%) |
Jul 27, 2022 | 21.58 | 22.14 | 21.30 | 22.10 | 1,020,103 | +0.52(+2.41%) |
Jul 26, 2022 | 21.41 | 21.67 | 21.34 | 21.58 | 641,276 | +0.07(+0.33%) |
Jul 25, 2022 | 21.27 | 21.57 | 21.07 | 21.51 | 628,606 | +0.29(+1.37%) |
Jul 22, 2022 | 21.27 | 21.40 | 21.04 | 21.22 | 594,355 | +0.05(+0.24%) |
Jul 21, 2022 | 21.12 | 21.21 | 20.83 | 21.17 | 705,158 | -0.08(-0.38%) |
Jul 20, 2022 | 21.18 | 21.30 | 20.99 | 21.25 | 748,999 | +0.14(+0.66%) |
Jul 19, 2022 | 20.73 | 21.17 | 20.68 | 21.11 | 879,484 | +0.49(+2.38%) |
Jul 18, 2022 | 20.89 | 21.01 | 20.57 | 20.62 | 690,493 | -0.26(-1.25%) |
Jul 15, 2022 | 21.03 | 21.05 | 20.73 | 20.88 | 812,841 | +0.07(+0.34%) |
Jul 14, 2022 | 20.77 | 20.90 | 20.54 | 20.81 | 673,808 | -0.22(-1.05%) |
Jul 13, 2022 | 20.90 | 21.17 | 20.79 | 21.03 | 503,441 | -0.03(-0.14%) |
Jul 12, 2022 | 21.26 | 21.76 | 20.94 | 21.06 | 762,414 | -0.20(-0.94%) |
Jul 11, 2022 | 21.37 | 21.62 | 21.25 | 21.26 | 544,661 | -0.08(-0.37%) |
Jul 08, 2022 | 21.49 | 21.70 | 21.32 | 21.34 | 748,754 | -0.08(-0.37%) |
Jul 07, 2022 | 21.36 | 21.53 | 21.20 | 21.42 | 601,444 | +0.06(+0.28%) |
Jul 06, 2022 | 21.40 | 21.55 | 21.02 | 21.36 | 717,906 | -0.05(-0.23%) |
Jul 05, 2022 | 21.53 | 21.56 | 21.05 | 21.41 | 1,043,165 | -0.11(-0.51%) |