Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.05 | 20.48 | 19.47 | 19.52 | 345,999 | -0.53(-2.64%) |
Sep 29, 2022 | 19.77 | 20.11 | 19.25 | 20.05 | 230,675 | +0.09(+0.45%) |
Sep 28, 2022 | 19.42 | 20.29 | 19.42 | 19.96 | 416,394 | +0.78(+4.07%) |
Sep 27, 2022 | 19.57 | 20.03 | 19.14 | 19.18 | 194,413 | -0.01(-0.05%) |
Sep 26, 2022 | 19.59 | 20.00 | 19.10 | 19.19 | 210,485 | -0.45(-2.29%) |
Sep 23, 2022 | 20.66 | 20.75 | 19.57 | 19.64 | 263,218 | -1.97(-9.12%) |
Sep 22, 2022 | 21.98 | 22.27 | 21.46 | 21.61 | 128,882 | -0.07(-0.32%) |
Sep 21, 2022 | 22.30 | 22.67 | 21.66 | 21.68 | 171,788 | -0.15(-0.69%) |
Sep 20, 2022 | 22.26 | 22.26 | 21.45 | 21.83 | 232,437 | -0.65(-2.89%) |
Sep 19, 2022 | 21.31 | 22.58 | 21.31 | 22.48 | 184,875 | +0.59(+2.70%) |
Sep 16, 2022 | 22.38 | 22.38 | 21.34 | 21.89 | 734,222 | -0.59(-2.62%) |
Sep 15, 2022 | 22.22 | 22.71 | 21.74 | 22.48 | 218,900 | -0.14(-0.62%) |
Sep 14, 2022 | 21.80 | 22.66 | 21.80 | 22.62 | 211,880 | +0.83(+3.81%) |
Sep 13, 2022 | 22.93 | 23.35 | 21.69 | 21.79 | 210,199 | -1.62(-6.92%) |
Sep 12, 2022 | 23.43 | 23.97 | 23.00 | 23.41 | 333,437 | -0.02(-0.09%) |
Sep 09, 2022 | 22.62 | 23.50 | 22.58 | 23.43 | 222,742 | +1.42(+6.45%) |
Sep 08, 2022 | 22.20 | 22.58 | 21.97 | 22.01 | 174,730 | -0.21(-0.95%) |
Sep 07, 2022 | 21.50 | 22.28 | 21.20 | 22.22 | 326,842 | +0.38(+1.74%) |
Sep 06, 2022 | 22.38 | 22.35 | 21.48 | 21.84 | 238,570 | -0.16(-0.73%) |
Sep 02, 2022 | 22.39 | 22.60 | 21.88 | 22.00 | 212,750 | +0.14(+0.64%) |
Sep 01, 2022 | 21.88 | 21.98 | 21.14 | 21.86 | 208,927 | -0.27(-1.22%) |
Aug 31, 2022 | 22.51 | 22.74 | 22.01 | 22.13 | 189,621 | -0.76(-3.32%) |
Aug 30, 2022 | 23.68 | 23.68 | 22.49 | 22.89 | 168,571 | -0.96(-4.03%) |
Aug 29, 2022 | 23.50 | 24.31 | 23.50 | 23.85 | 149,820 | +0.23(+0.97%) |
Aug 26, 2022 | 25.16 | 25.16 | 23.41 | 23.62 | 166,036 | -1.59(-6.31%) |
Aug 25, 2022 | 25.29 | 25.48 | 24.89 | 25.21 | 127,107 | +0.05(+0.20%) |
Aug 24, 2022 | 24.28 | 25.28 | 24.10 | 25.16 | 150,949 | +0.92(+3.80%) |
Aug 23, 2022 | 24.21 | 25.08 | 24.21 | 24.24 | 165,263 | +0.32(+1.34%) |
Aug 22, 2022 | 23.69 | 24.22 | 23.23 | 23.92 | 166,156 | +0.06(+0.25%) |
Aug 19, 2022 | 24.40 | 24.41 | 23.79 | 23.86 | 138,895 | -0.63(-2.57%) |
Aug 18, 2022 | 23.96 | 24.62 | 23.94 | 24.49 | 135,098 | +0.88(+3.73%) |
Aug 17, 2022 | 23.18 | 23.85 | 23.12 | 23.61 | 153,060 | +0.25(+1.07%) |
Aug 16, 2022 | 23.81 | 24.23 | 23.02 | 23.36 | 187,460 | -0.44(-1.85%) |
Aug 15, 2022 | 23.36 | 23.91 | 22.39 | 23.80 | 232,060 | -0.50(-2.06%) |
Aug 12, 2022 | 23.73 | 24.32 | 23.28 | 24.30 | 170,675 | +0.48(+2.02%) |
Aug 11, 2022 | 23.96 | 24.41 | 23.61 | 23.82 | 240,567 | +0.40(+1.71%) |
Aug 10, 2022 | 23.28 | 23.70 | 22.81 | 23.42 | 190,272 | +0.42(+1.83%) |
Aug 09, 2022 | 22.76 | 23.52 | 22.73 | 23.00 | 203,003 | +0.41(+1.81%) |
Aug 08, 2022 | 21.65 | 22.64 | 21.45 | 22.59 | 242,004 | +1.06(+4.92%) |
Aug 05, 2022 | 21.94 | 22.43 | 21.46 | 21.53 | 524,272 | -0.58(-2.62%) |
Aug 04, 2022 | 22.84 | 22.84 | 22.07 | 22.11 | 234,477 | -0.72(-3.15%) |
Aug 03, 2022 | 23.80 | 23.84 | 22.60 | 22.83 | 273,406 | -0.76(-3.22%) |
Aug 02, 2022 | 24.18 | 24.39 | 23.50 | 23.59 | 227,389 | -0.45(-1.87%) |
Aug 01, 2022 | 25.27 | 25.27 | 23.48 | 24.04 | 347,681 | -1.61(-6.28%) |
Jul 29, 2022 | 25.67 | 26.13 | 24.71 | 25.65 | 260,772 | -0.01(-0.04%) |
Jul 28, 2022 | 25.61 | 25.95 | 24.89 | 25.66 | 323,606 | +0.36(+1.42%) |
Jul 27, 2022 | 24.47 | 25.32 | 24.12 | 25.30 | 232,117 | +0.95(+3.90%) |
Jul 26, 2022 | 25.00 | 25.17 | 24.27 | 24.35 | 192,085 | -0.41(-1.66%) |
Jul 25, 2022 | 23.61 | 24.92 | 23.46 | 24.76 | 264,405 | +1.29(+5.50%) |
Jul 22, 2022 | 23.54 | 24.06 | 23.11 | 23.47 | 214,450 | +0.05(+0.21%) |
Jul 21, 2022 | 24.23 | 24.23 | 22.73 | 23.42 | 288,324 | -1.68(-6.69%) |
Jul 20, 2022 | 25.06 | 25.49 | 24.65 | 25.10 | 273,205 | -0.30(-1.18%) |
Jul 19, 2022 | 24.55 | 25.57 | 24.43 | 25.40 | 254,382 | +0.94(+3.84%) |
Jul 18, 2022 | 24.52 | 24.99 | 24.06 | 24.46 | 218,825 | +0.71(+2.99%) |
Jul 15, 2022 | 23.82 | 23.83 | 23.07 | 23.75 | 216,019 | +0.49(+2.11%) |
Jul 14, 2022 | 23.00 | 23.49 | 22.67 | 23.26 | 188,943 | -0.48(-2.02%) |
Jul 13, 2022 | 23.73 | 24.28 | 23.52 | 23.74 | 176,705 | -0.05(-0.21%) |
Jul 12, 2022 | 24.25 | 24.52 | 23.71 | 23.79 | 244,390 | -1.03(-4.15%) |
Jul 11, 2022 | 25.26 | 25.52 | 24.60 | 24.82 | 155,806 | -0.88(-3.42%) |
Jul 08, 2022 | 25.50 | 25.85 | 24.94 | 25.70 | 226,589 | +0.43(+1.70%) |
Jul 07, 2022 | 24.74 | 25.57 | 24.74 | 25.27 | 213,794 | +1.31(+5.47%) |
Jul 06, 2022 | 23.93 | 24.64 | 23.14 | 23.96 | 289,206 | -0.37(-1.52%) |
Jul 05, 2022 | 24.66 | 24.91 | 23.11 | 24.33 | 533,970 | -0.97(-3.83%) |