Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.23 | 22.44 | 21.37 | 21.40 | 525,900 | -0.68(-3.07%) |
Sep 29, 2022 | 21.77 | 22.15 | 21.08 | 22.07 | 481,684 | +0.04(+0.18%) |
Sep 28, 2022 | 21.86 | 22.22 | 21.47 | 22.04 | 657,850 | +0.49(+2.29%) |
Sep 27, 2022 | 22.39 | 22.39 | 21.34 | 21.54 | 821,545 | -0.52(-2.37%) |
Sep 26, 2022 | 22.25 | 22.52 | 21.58 | 22.07 | 866,637 | -0.22(-1.00%) |
Sep 23, 2022 | 22.58 | 22.70 | 21.62 | 22.29 | 902,275 | -0.57(-2.50%) |
Sep 22, 2022 | 24.02 | 24.02 | 22.84 | 22.86 | 904,639 | -1.25(-5.18%) |
Sep 21, 2022 | 25.14 | 25.14 | 24.09 | 24.11 | 577,262 | -0.82(-3.30%) |
Sep 20, 2022 | 25.29 | 25.29 | 24.67 | 24.93 | 417,061 | -0.52(-2.05%) |
Sep 19, 2022 | 25.14 | 25.56 | 24.76 | 25.45 | 506,950 | +0.15(+0.57%) |
Sep 16, 2022 | 24.67 | 25.37 | 24.45 | 25.31 | 1,388,348 | +0.45(+1.79%) |
Sep 15, 2022 | 25.00 | 25.45 | 24.79 | 24.86 | 418,923 | -0.13(-0.50%) |
Sep 14, 2022 | 25.32 | 25.32 | 24.55 | 24.99 | 452,040 | -0.23(-0.92%) |
Sep 13, 2022 | 25.71 | 25.91 | 25.15 | 25.22 | 465,167 | -1.32(-4.96%) |
Sep 12, 2022 | 26.14 | 26.60 | 25.89 | 26.54 | 415,532 | +0.76(+2.97%) |
Sep 09, 2022 | 25.79 | 25.98 | 25.42 | 25.77 | 287,620 | +0.22(+0.87%) |
Sep 08, 2022 | 24.83 | 25.60 | 24.70 | 25.55 | 337,560 | +0.60(+2.41%) |
Sep 07, 2022 | 24.04 | 25.16 | 23.79 | 24.95 | 572,300 | +0.94(+3.91%) |
Sep 06, 2022 | 24.49 | 24.55 | 23.69 | 24.01 | 824,691 | -0.32(-1.31%) |
Sep 02, 2022 | 24.79 | 24.79 | 24.08 | 24.33 | 516,337 | -0.06(-0.24%) |
Sep 01, 2022 | 24.50 | 24.51 | 23.82 | 24.39 | 585,393 | -0.44(-1.76%) |
Aug 31, 2022 | 25.09 | 25.27 | 24.80 | 24.82 | 537,128 | -0.09(-0.35%) |
Aug 30, 2022 | 25.82 | 25.82 | 24.76 | 24.91 | 618,651 | -0.83(-3.23%) |
Aug 29, 2022 | 25.36 | 25.80 | 25.17 | 25.74 | 606,449 | +0.09(+0.34%) |
Aug 26, 2022 | 26.67 | 26.67 | 25.58 | 25.66 | 660,051 | -1.17(-4.37%) |
Aug 25, 2022 | 26.39 | 26.94 | 26.26 | 26.83 | 541,083 | +0.50(+1.91%) |
Aug 24, 2022 | 25.83 | 26.35 | 25.72 | 26.33 | 654,820 | +0.52(+2.03%) |
Aug 23, 2022 | 25.99 | 26.33 | 25.71 | 25.80 | 470,691 | -0.01(-0.04%) |
Aug 22, 2022 | 25.55 | 25.88 | 25.20 | 25.81 | 441,748 | -0.03(-0.11%) |
Aug 19, 2022 | 26.40 | 26.43 | 25.82 | 25.84 | 458,573 | -0.64(-2.41%) |
Aug 18, 2022 | 26.17 | 26.57 | 26.06 | 26.48 | 462,866 | +0.30(+1.15%) |
Aug 17, 2022 | 26.37 | 26.63 | 25.66 | 26.18 | 631,964 | -0.45(-1.67%) |
Aug 16, 2022 | 26.92 | 26.92 | 26.03 | 26.63 | 636,470 | -0.22(-0.83%) |
Aug 15, 2022 | 26.61 | 26.93 | 26.28 | 26.85 | 484,804 | +0.11(+0.42%) |
Aug 12, 2022 | 25.98 | 26.76 | 25.85 | 26.74 | 481,621 | +0.94(+3.66%) |
Aug 11, 2022 | 26.22 | 26.73 | 25.69 | 25.79 | 464,528 | -0.13(-0.52%) |
Aug 10, 2022 | 25.76 | 26.09 | 25.23 | 25.93 | 625,332 | +0.68(+2.71%) |
Aug 09, 2022 | 27.39 | 27.59 | 25.19 | 25.24 | 830,900 | -2.47(-8.90%) |
Aug 08, 2022 | 27.25 | 27.85 | 27.03 | 27.71 | 968,244 | +0.46(+1.70%) |
Aug 05, 2022 | 23.90 | 27.27 | 23.22 | 27.25 | 1,582,606 | +1.08(+4.13%) |
Aug 04, 2022 | 28.34 | 28.56 | 25.92 | 26.17 | 1,172,502 | -2.23(-7.84%) |
Aug 03, 2022 | 28.52 | 28.86 | 28.23 | 28.39 | 538,525 | +0.07(+0.24%) |
Aug 02, 2022 | 28.91 | 29.21 | 28.32 | 28.33 | 549,539 | -0.31(-1.08%) |
Aug 01, 2022 | 28.33 | 28.66 | 28.05 | 28.64 | 461,265 | +0.09(+0.30%) |
Jul 29, 2022 | 28.49 | 28.71 | 27.93 | 28.55 | 424,753 | +0.16(+0.58%) |
Jul 28, 2022 | 27.86 | 28.48 | 27.66 | 28.38 | 355,178 | +0.44(+1.59%) |
Jul 27, 2022 | 27.74 | 28.03 | 27.54 | 27.94 | 321,169 | +0.33(+1.19%) |
Jul 26, 2022 | 27.46 | 27.69 | 27.12 | 27.61 | 210,023 | +0.26(+0.95%) |
Jul 25, 2022 | 27.32 | 27.44 | 26.97 | 27.35 | 370,010 | +0.01(+0.04%) |
Jul 22, 2022 | 27.30 | 27.65 | 27.01 | 27.34 | 884,704 | +0.64(+2.38%) |
Jul 21, 2022 | 26.12 | 26.72 | 26.00 | 26.71 | 489,124 | +0.24(+0.91%) |
Jul 20, 2022 | 26.39 | 26.78 | 25.94 | 26.47 | 971,900 | +0.15(+0.59%) |
Jul 19, 2022 | 25.58 | 26.52 | 25.58 | 26.31 | 498,894 | +1.03(+4.08%) |
Jul 18, 2022 | 25.64 | 25.82 | 25.25 | 25.28 | 444,418 | -0.16(-0.64%) |
Jul 15, 2022 | 25.07 | 25.71 | 24.64 | 25.45 | 499,545 | +0.88(+3.57%) |
Jul 14, 2022 | 24.11 | 24.60 | 23.88 | 24.57 | 465,337 | +0.07(+0.28%) |
Jul 13, 2022 | 24.22 | 24.55 | 23.97 | 24.50 | 448,388 | -0.02(-0.08%) |
Jul 12, 2022 | 24.07 | 24.67 | 24.07 | 24.52 | 418,253 | +0.40(+1.68%) |
Jul 11, 2022 | 24.70 | 24.70 | 23.98 | 24.12 | 405,975 | -0.64(-2.57%) |
Jul 08, 2022 | 24.39 | 24.92 | 24.32 | 24.75 | 995,153 | +0.25(+1.02%) |
Jul 07, 2022 | 24.08 | 24.68 | 24.06 | 24.50 | 571,521 | +0.66(+2.79%) |
Jul 06, 2022 | 24.52 | 24.65 | 23.66 | 23.84 | 996,630 | -0.94(-3.81%) |
Jul 05, 2022 | 23.75 | 24.80 | 23.60 | 24.78 | 859,720 | +0.52(+2.15%) |