Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.86 | 22.92 | 22.52 | 22.52 | 17,167 | -0.20(-0.87%) |
Sep 29, 2022 | 22.92 | 22.92 | 22.67 | 22.72 | 7,565 | -0.42(-1.83%) |
Sep 28, 2022 | 22.78 | 23.35 | 22.67 | 23.15 | 23,507 | +0.26(+1.15%) |
Sep 27, 2022 | 23.34 | 23.34 | 22.72 | 22.88 | 20,227 | -0.37(-1.58%) |
Sep 26, 2022 | 23.35 | 23.41 | 23.05 | 23.25 | 21,613 | +0.12(+0.53%) |
Sep 23, 2022 | 23.15 | 23.23 | 22.82 | 23.13 | 8,623 | -0.51(-2.15%) |
Sep 22, 2022 | 23.40 | 23.69 | 23.33 | 23.63 | 14,831 | -0.11(-0.48%) |
Sep 21, 2022 | 24.31 | 24.44 | 23.73 | 23.75 | 29,220 | -0.56(-2.29%) |
Sep 20, 2022 | 23.80 | 24.32 | 23.80 | 24.30 | 14,423 | +0.06(+0.23%) |
Sep 19, 2022 | 23.72 | 24.29 | 23.72 | 24.25 | 19,566 | +0.31(+1.30%) |
Sep 16, 2022 | 23.54 | 24.29 | 23.19 | 23.94 | 75,255 | +0.14(+0.59%) |
Sep 15, 2022 | 23.64 | 23.82 | 23.53 | 23.79 | 18,948 | +0.37(+1.57%) |
Sep 14, 2022 | 23.36 | 23.63 | 23.15 | 23.43 | 16,364 | +0.00(+0.00%) |
Sep 13, 2022 | 23.86 | 24.00 | 23.31 | 23.43 | 19,107 | -0.63(-2.62%) |
Sep 12, 2022 | 23.79 | 24.20 | 23.65 | 24.06 | 15,544 | +0.07(+0.27%) |
Sep 09, 2022 | 23.60 | 24.00 | 23.60 | 23.99 | 13,336 | +0.49(+2.08%) |
Sep 08, 2022 | 23.65 | 23.86 | 23.40 | 23.50 | 17,258 | -0.21(-0.87%) |
Sep 07, 2022 | 23.47 | 23.73 | 23.47 | 23.71 | 14,387 | +0.15(+0.64%) |
Sep 06, 2022 | 23.59 | 23.84 | 23.31 | 23.56 | 16,126 | -0.29(-1.22%) |
Sep 02, 2022 | 23.91 | 24.16 | 23.78 | 23.85 | 15,904 | -0.10(-0.43%) |
Sep 01, 2022 | 24.14 | 24.14 | 23.71 | 23.95 | 18,868 | -0.27(-1.13%) |
Aug 31, 2022 | 24.53 | 24.78 | 24.23 | 24.23 | 13,206 | -0.35(-1.42%) |
Aug 30, 2022 | 24.64 | 24.64 | 24.37 | 24.58 | 29,561 | +0.08(+0.35%) |
Aug 29, 2022 | 24.20 | 24.59 | 24.12 | 24.49 | 24,590 | -0.06(-0.23%) |
Aug 26, 2022 | 24.50 | 24.62 | 24.29 | 24.55 | 25,967 | -0.07(-0.27%) |
Aug 25, 2022 | 24.59 | 24.70 | 24.41 | 24.61 | 15,724 | +0.29(+1.20%) |
Aug 24, 2022 | 24.58 | 24.77 | 24.06 | 24.32 | 28,275 | -0.45(-1.82%) |
Aug 23, 2022 | 24.72 | 25.10 | 24.28 | 24.77 | 13,132 | -0.23(-0.90%) |
Aug 22, 2022 | 25.37 | 25.37 | 24.21 | 25.00 | 23,300 | -0.60(-2.35%) |
Aug 19, 2022 | 25.47 | 25.64 | 25.42 | 25.60 | 53,660 | +0.01(+0.04%) |
Aug 18, 2022 | 25.62 | 25.77 | 25.47 | 25.59 | 31,012 | +0.04(+0.15%) |
Aug 17, 2022 | 25.42 | 25.64 | 25.39 | 25.56 | 16,607 | +0.04(+0.15%) |
Aug 16, 2022 | 25.34 | 25.61 | 25.33 | 25.52 | 25,465 | +0.18(+0.71%) |
Aug 15, 2022 | 25.19 | 25.36 | 24.81 | 25.34 | 25,289 | +0.11(+0.45%) |
Aug 12, 2022 | 25.19 | 25.28 | 25.11 | 25.23 | 24,798 | +0.21(+0.83%) |
Aug 11, 2022 | 24.93 | 25.19 | 24.77 | 25.02 | 11,090 | +0.07(+0.26%) |
Aug 10, 2022 | 24.95 | 25.16 | 24.69 | 24.95 | 10,426 | +0.19(+0.76%) |
Aug 09, 2022 | 24.62 | 24.89 | 24.62 | 24.76 | 16,458 | +0.07(+0.27%) |
Aug 08, 2022 | 24.49 | 24.99 | 24.49 | 24.70 | 21,797 | +0.05(+0.19%) |
Aug 05, 2022 | 24.42 | 24.67 | 24.41 | 24.65 | 8,861 | +0.14(+0.58%) |
Aug 04, 2022 | 24.65 | 24.65 | 24.48 | 24.51 | 15,796 | -0.03(-0.11%) |
Aug 03, 2022 | 24.69 | 24.69 | 24.31 | 24.54 | 12,891 | +0.05(+0.19%) |
Aug 02, 2022 | 24.72 | 24.81 | 24.46 | 24.49 | 27,417 | -0.18(-0.73%) |
Aug 01, 2022 | 24.27 | 24.72 | 23.99 | 24.67 | 43,806 | +0.26(+1.08%) |
Jul 29, 2022 | 24.41 | 24.43 | 24.01 | 24.41 | 35,649 | +0.18(+0.74%) |
Jul 28, 2022 | 24.60 | 24.60 | 24.11 | 24.23 | 17,701 | -0.32(-1.29%) |
Jul 27, 2022 | 24.30 | 25.00 | 23.84 | 24.55 | 23,912 | +0.07(+0.27%) |
Jul 26, 2022 | 24.71 | 25.04 | 24.48 | 24.48 | 11,563 | -0.20(-0.80%) |
Jul 25, 2022 | 24.57 | 24.84 | 24.57 | 24.68 | 42,278 | +0.27(+1.11%) |
Jul 22, 2022 | 24.55 | 24.70 | 24.27 | 24.41 | 48,002 | +0.03(+0.12%) |
Jul 21, 2022 | 24.47 | 24.70 | 24.10 | 24.38 | 35,634 | -0.09(-0.38%) |
Jul 20, 2022 | 24.02 | 24.71 | 23.52 | 24.47 | 62,126 | +1.25(+5.39%) |
Jul 19, 2022 | 22.71 | 23.49 | 22.70 | 23.22 | 33,116 | +0.43(+1.89%) |
Jul 18, 2022 | 22.47 | 22.93 | 22.47 | 22.79 | 34,950 | +0.36(+1.63%) |
Jul 15, 2022 | 21.99 | 22.50 | 21.78 | 22.42 | 28,907 | +0.68(+3.14%) |
Jul 14, 2022 | 21.94 | 21.94 | 21.45 | 21.74 | 16,579 | -0.30(-1.36%) |
Jul 13, 2022 | 22.26 | 22.41 | 22.00 | 22.04 | 5,641 | -0.32(-1.42%) |
Jul 12, 2022 | 22.42 | 22.55 | 22.33 | 22.36 | 5,287 | -0.07(-0.33%) |
Jul 11, 2022 | 22.41 | 22.57 | 22.27 | 22.43 | 17,902 | +0.03(+0.13%) |
Jul 08, 2022 | 22.31 | 22.68 | 22.20 | 22.41 | 17,706 | +0.18(+0.80%) |
Jul 07, 2022 | 22.41 | 22.70 | 22.15 | 22.23 | 19,516 | -0.18(-0.79%) |
Jul 06, 2022 | 22.55 | 22.98 | 22.40 | 22.41 | 25,317 | -0.39(-1.72%) |
Jul 05, 2022 | 22.69 | 22.90 | 22.55 | 22.80 | 15,762 | -0.07(-0.33%) |