Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.05 | 22.12 | 21.65 | 21.65 | 3,172 | -0.28(-1.27%) |
Sep 29, 2022 | 21.97 | 21.98 | 21.93 | 21.93 | 902 | -0.59(-2.63%) |
Sep 28, 2022 | 22.16 | 22.53 | 22.15 | 22.52 | 9,554 | +0.64(+2.94%) |
Sep 27, 2022 | 22.21 | 22.21 | 21.73 | 21.87 | 433,325 | +0.04(+0.18%) |
Sep 26, 2022 | 22.19 | 22.30 | 21.78 | 21.83 | 6,780 | -0.45(-2.04%) |
Sep 23, 2022 | 22.67 | 22.67 | 22.09 | 22.29 | 5,658 | -0.77(-3.32%) |
Sep 22, 2022 | 23.28 | 23.28 | 23.06 | 23.06 | 2,664 | -0.26(-1.10%) |
Sep 21, 2022 | 23.89 | 23.90 | 23.31 | 23.31 | 2,234 | -0.44(-1.84%) |
Sep 20, 2022 | 23.71 | 23.77 | 23.58 | 23.75 | 3,229 | -0.32(-1.34%) |
Sep 19, 2022 | 23.55 | 24.07 | 23.55 | 24.07 | 5,951 | +0.21(+0.86%) |
Sep 16, 2022 | 23.89 | 23.93 | 23.68 | 23.86 | 3,277 | -0.28(-1.15%) |
Sep 15, 2022 | 24.25 | 24.43 | 24.11 | 24.14 | 6,545 | -0.11(-0.47%) |
Sep 14, 2022 | 24.40 | 24.41 | 24.21 | 24.26 | 10,772 | -0.07(-0.27%) |
Sep 13, 2022 | 24.63 | 24.71 | 24.32 | 24.32 | 1,104 | -1.11(-4.35%) |
Sep 12, 2022 | 25.45 | 25.45 | 25.34 | 25.43 | 1,157 | +0.38(+1.52%) |
Sep 09, 2022 | 24.93 | 25.05 | 24.89 | 25.05 | 2,439 | +0.51(+2.07%) |
Sep 08, 2022 | 24.38 | 24.54 | 24.25 | 24.54 | 1,560 | +0.11(+0.46%) |
Sep 07, 2022 | 24.04 | 24.43 | 24.01 | 24.43 | 4,722 | +0.37(+1.52%) |
Sep 06, 2022 | 24.01 | 24.21 | 24.00 | 24.06 | 7,853 | -0.31(-1.27%) |
Sep 02, 2022 | 24.46 | 24.68 | 24.37 | 24.37 | 1,557 | +0.04(+0.15%) |
Sep 01, 2022 | 24.00 | 24.33 | 24.00 | 24.33 | 2,937 | -0.23(-0.93%) |
Aug 31, 2022 | 24.60 | 24.78 | 24.56 | 24.56 | 11,604 | -0.24(-0.97%) |
Aug 30, 2022 | 24.96 | 24.96 | 24.78 | 24.80 | 1,567 | -0.37(-1.46%) |
Aug 29, 2022 | 25.18 | 25.39 | 25.17 | 25.17 | 12,809 | -0.27(-1.05%) |
Aug 26, 2022 | 25.52 | 25.59 | 25.44 | 25.44 | 2,978 | -0.67(-2.56%) |
Aug 25, 2022 | 26.00 | 26.11 | 25.97 | 26.11 | 3,866 | +0.35(+1.37%) |
Aug 24, 2022 | 25.72 | 25.83 | 25.68 | 25.75 | 3,568 | -0.06(-0.25%) |
Aug 23, 2022 | 25.88 | 25.95 | 25.74 | 25.82 | 5,393 | +0.27(+1.07%) |
Aug 22, 2022 | 25.62 | 25.62 | 25.54 | 25.54 | 981 | -0.58(-2.24%) |
Aug 19, 2022 | 26.15 | 26.18 | 26.10 | 26.13 | 4,672 | -0.17(-0.63%) |
Aug 18, 2022 | 26.10 | 26.29 | 26.10 | 26.29 | 1,502 | +0.00(+0.00%) |
Aug 17, 2022 | 26.35 | 26.46 | 26.07 | 26.29 | 7,482 | -0.35(-1.32%) |
Aug 16, 2022 | 26.37 | 26.64 | 26.34 | 26.64 | 4,757 | +0.46(+1.75%) |
Aug 15, 2022 | 26.05 | 26.19 | 26.01 | 26.19 | 4,961 | -0.12(-0.44%) |
Aug 12, 2022 | 26.11 | 26.30 | 26.11 | 26.30 | 2,414 | +0.27(+1.05%) |
Aug 11, 2022 | 26.09 | 26.15 | 25.99 | 26.03 | 3,823 | +0.53(+2.06%) |
Aug 10, 2022 | 25.64 | 25.67 | 25.50 | 25.51 | 2,993 | +0.56(+2.23%) |
Aug 09, 2022 | 25.01 | 25.01 | 24.95 | 24.95 | 553 | -0.15(-0.58%) |
Aug 08, 2022 | 25.29 | 25.29 | 25.09 | 25.09 | 504 | +0.36(+1.44%) |
Aug 05, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 1,148 | +0.12(+0.48%) |
Aug 04, 2022 | 24.80 | 24.80 | 24.62 | 24.62 | 1,196 | -0.32(-1.27%) |
Aug 03, 2022 | 24.88 | 25.00 | 24.88 | 24.94 | 1,892 | +0.18(+0.72%) |
Aug 02, 2022 | 24.90 | 25.05 | 24.76 | 24.76 | 4,002 | -0.33(-1.32%) |
Aug 01, 2022 | 24.86 | 25.09 | 24.86 | 25.09 | 1,757 | -0.07(-0.26%) |
Jul 29, 2022 | 24.91 | 25.16 | 24.89 | 25.16 | 5,236 | +0.27(+1.09%) |
Jul 28, 2022 | 24.80 | 24.89 | 24.37 | 24.89 | 4,318 | +0.30(+1.23%) |
Jul 27, 2022 | 24.21 | 24.58 | 24.21 | 24.58 | 1,973 | +0.53(+2.22%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.04 | 24.05 | 8,891 | -0.43(-1.77%) |
Jul 25, 2022 | 24.45 | 24.54 | 24.38 | 24.48 | 13,097 | +0.19(+0.77%) |
Jul 22, 2022 | 24.56 | 24.56 | 24.30 | 24.30 | 2,626 | -0.22(-0.89%) |
Jul 21, 2022 | 24.20 | 24.52 | 24.19 | 24.52 | 10,449 | -0.27(-1.09%) |
Jul 20, 2022 | 24.44 | 24.79 | 24.44 | 24.79 | 2,791 | +0.16(+0.67%) |
Jul 19, 2022 | 24.39 | 24.63 | 24.38 | 24.62 | 5,317 | +0.65(+2.70%) |
Jul 18, 2022 | 24.20 | 24.24 | 23.97 | 23.97 | 2,553 | +0.20(+0.83%) |
Jul 15, 2022 | 23.76 | 23.80 | 23.70 | 23.78 | 9,397 | +0.38(+1.64%) |
Jul 14, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 2,031 | -0.27(-1.12%) |
Jul 13, 2022 | 23.62 | 23.71 | 23.51 | 23.66 | 9,518 | -0.16(-0.67%) |
Jul 12, 2022 | 23.50 | 23.96 | 23.50 | 23.82 | 2,000 | +0.04(+0.17%) |
Jul 11, 2022 | 23.93 | 23.93 | 23.78 | 23.78 | 2,036 | -0.23(-0.94%) |
Jul 08, 2022 | 24.09 | 24.13 | 23.93 | 24.00 | 4,441 | -0.08(-0.33%) |
Jul 07, 2022 | 23.95 | 24.11 | 23.85 | 24.08 | 7,577 | +0.38(+1.58%) |
Jul 06, 2022 | 24.00 | 24.00 | 23.50 | 23.71 | 4,476 | -0.17(-0.71%) |
Jul 05, 2022 | 23.55 | 23.87 | 23.42 | 23.87 | 7,364 | -0.14(-0.59%) |