Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.55 | 23.15 | 22.29 | 22.33 | 162,370 | -0.17(-0.74%) |
Sep 29, 2022 | 22.34 | 22.50 | 22.04 | 22.50 | 125,119 | -0.10(-0.43%) |
Sep 28, 2022 | 22.33 | 22.86 | 22.20 | 22.60 | 136,276 | +0.25(+1.14%) |
Sep 27, 2022 | 22.44 | 22.82 | 22.18 | 22.34 | 125,357 | -0.09(-0.39%) |
Sep 26, 2022 | 22.80 | 23.01 | 22.08 | 22.43 | 125,430 | -0.63(-2.72%) |
Sep 23, 2022 | 23.05 | 23.19 | 22.72 | 23.06 | 108,237 | -0.36(-1.55%) |
Sep 22, 2022 | 23.86 | 23.86 | 23.20 | 23.42 | 102,209 | -0.55(-2.29%) |
Sep 21, 2022 | 24.15 | 24.57 | 23.95 | 23.97 | 96,148 | -0.15(-0.61%) |
Sep 20, 2022 | 23.83 | 24.29 | 23.83 | 24.12 | 125,948 | +0.12(+0.49%) |
Sep 19, 2022 | 23.45 | 24.06 | 23.06 | 24.00 | 149,346 | +0.42(+1.79%) |
Sep 16, 2022 | 23.20 | 23.63 | 22.55 | 23.58 | 600,748 | +0.08(+0.33%) |
Sep 15, 2022 | 24.01 | 24.56 | 23.48 | 23.50 | 182,070 | -0.68(-2.79%) |
Sep 14, 2022 | 24.11 | 24.32 | 23.76 | 24.17 | 124,863 | +0.17(+0.69%) |
Sep 13, 2022 | 23.96 | 24.32 | 23.77 | 24.01 | 129,859 | -0.18(-0.73%) |
Sep 12, 2022 | 23.84 | 24.21 | 23.70 | 24.18 | 78,174 | +0.53(+2.24%) |
Sep 09, 2022 | 23.51 | 23.90 | 23.47 | 23.66 | 75,587 | +0.24(+1.05%) |
Sep 08, 2022 | 23.21 | 23.68 | 22.99 | 23.41 | 74,049 | -0.02(-0.08%) |
Sep 07, 2022 | 22.87 | 23.62 | 22.74 | 23.43 | 120,717 | +0.40(+1.74%) |
Sep 06, 2022 | 23.62 | 23.80 | 22.45 | 23.03 | 173,925 | -0.59(-2.48%) |
Sep 02, 2022 | 23.47 | 24.04 | 23.26 | 23.62 | 123,085 | +0.18(+0.75%) |
Sep 01, 2022 | 23.03 | 23.55 | 22.96 | 23.44 | 148,235 | +0.22(+0.97%) |
Aug 31, 2022 | 23.70 | 24.07 | 23.05 | 23.22 | 124,576 | -0.34(-1.45%) |
Aug 30, 2022 | 23.70 | 23.88 | 23.35 | 23.56 | 79,478 | -0.16(-0.66%) |
Aug 29, 2022 | 23.86 | 24.00 | 23.53 | 23.71 | 58,243 | -0.36(-1.50%) |
Aug 26, 2022 | 24.36 | 24.56 | 23.80 | 24.07 | 87,850 | -0.21(-0.89%) |
Aug 25, 2022 | 23.91 | 24.69 | 23.87 | 24.29 | 131,812 | +0.50(+2.09%) |
Aug 24, 2022 | 23.66 | 23.85 | 23.43 | 23.79 | 83,466 | -0.03(-0.12%) |
Aug 23, 2022 | 24.20 | 24.50 | 23.79 | 23.82 | 118,348 | -0.28(-1.18%) |
Aug 22, 2022 | 24.37 | 24.58 | 23.94 | 24.10 | 136,707 | -0.52(-2.10%) |
Aug 19, 2022 | 24.72 | 24.72 | 24.39 | 24.62 | 91,760 | -0.26(-1.06%) |
Aug 18, 2022 | 24.92 | 25.06 | 24.71 | 24.89 | 95,154 | -0.21(-0.86%) |
Aug 17, 2022 | 25.18 | 25.42 | 24.90 | 25.10 | 190,035 | -0.35(-1.38%) |
Aug 16, 2022 | 25.84 | 25.91 | 25.44 | 25.45 | 229,241 | -0.35(-1.36%) |
Aug 15, 2022 | 25.12 | 25.85 | 25.06 | 25.80 | 139,823 | +0.42(+1.65%) |
Aug 12, 2022 | 25.06 | 25.62 | 24.85 | 25.38 | 184,158 | +0.61(+2.44%) |
Aug 11, 2022 | 24.08 | 24.79 | 24.07 | 24.78 | 149,704 | +0.77(+3.22%) |
Aug 10, 2022 | 24.07 | 24.45 | 23.82 | 24.01 | 133,949 | +0.17(+0.70%) |
Aug 09, 2022 | 23.80 | 24.25 | 23.43 | 23.84 | 174,537 | -0.10(-0.41%) |
Aug 08, 2022 | 24.04 | 24.28 | 23.69 | 23.94 | 155,030 | +0.20(+0.82%) |
Aug 05, 2022 | 23.48 | 23.97 | 23.38 | 23.74 | 118,622 | +0.21(+0.91%) |
Aug 04, 2022 | 23.31 | 23.76 | 22.78 | 23.53 | 203,122 | +0.28(+1.22%) |
Aug 03, 2022 | 23.28 | 23.84 | 22.96 | 23.24 | 235,436 | +0.32(+1.41%) |
Aug 02, 2022 | 22.24 | 24.15 | 22.24 | 22.92 | 438,024 | +0.24(+1.08%) |
Aug 01, 2022 | 22.95 | 23.03 | 22.00 | 22.68 | 292,197 | -0.54(-2.31%) |
Jul 29, 2022 | 22.01 | 23.29 | 21.95 | 23.22 | 259,609 | +1.34(+6.12%) |
Jul 28, 2022 | 21.87 | 21.99 | 21.00 | 21.88 | 414,665 | +0.10(+0.45%) |
Jul 27, 2022 | 21.95 | 21.95 | 21.39 | 21.78 | 105,108 | +0.02(+0.09%) |
Jul 26, 2022 | 21.97 | 22.23 | 21.69 | 21.76 | 71,005 | -0.18(-0.80%) |
Jul 25, 2022 | 21.95 | 22.28 | 21.79 | 21.94 | 127,947 | +0.12(+0.54%) |
Jul 22, 2022 | 22.21 | 22.35 | 21.67 | 21.82 | 126,306 | -0.41(-1.85%) |
Jul 21, 2022 | 21.64 | 22.23 | 21.56 | 22.23 | 134,865 | +0.44(+2.02%) |
Jul 20, 2022 | 21.56 | 21.92 | 21.50 | 21.79 | 315,477 | +0.29(+1.36%) |
Jul 19, 2022 | 21.02 | 21.57 | 20.99 | 21.50 | 182,664 | +0.65(+3.14%) |
Jul 18, 2022 | 21.23 | 21.55 | 20.81 | 20.84 | 113,178 | -0.15(-0.70%) |
Jul 15, 2022 | 21.30 | 21.30 | 20.65 | 20.99 | 133,601 | +0.21(+1.04%) |
Jul 14, 2022 | 22.07 | 22.07 | 20.75 | 20.77 | 158,303 | -1.62(-7.24%) |
Jul 13, 2022 | 22.29 | 22.55 | 21.92 | 22.39 | 106,403 | -0.04(-0.17%) |
Jul 12, 2022 | 22.57 | 22.86 | 22.31 | 22.43 | 105,195 | -0.32(-1.42%) |
Jul 11, 2022 | 22.92 | 23.01 | 22.48 | 22.76 | 93,320 | -0.37(-1.61%) |
Jul 08, 2022 | 23.63 | 23.70 | 23.02 | 23.13 | 108,832 | -0.57(-2.39%) |
Jul 07, 2022 | 24.33 | 24.49 | 23.63 | 23.69 | 108,123 | -0.49(-2.02%) |
Jul 06, 2022 | 24.06 | 24.40 | 23.63 | 24.18 | 190,532 | -0.07(-0.28%) |
Jul 05, 2022 | 24.48 | 24.51 | 23.64 | 24.25 | 212,674 | -0.24(-1.00%) |