Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.23 | 21.65 | 21.00 | 21.00 | 101,918 | -0.39(-1.83%) |
Sep 29, 2022 | 21.63 | 21.67 | 21.13 | 21.39 | 32,365 | -0.53(-2.42%) |
Sep 28, 2022 | 21.48 | 22.01 | 21.41 | 21.92 | 37,467 | +0.46(+2.14%) |
Sep 27, 2022 | 21.77 | 21.93 | 21.32 | 21.46 | 55,175 | +0.01(+0.05%) |
Sep 26, 2022 | 21.45 | 21.84 | 21.43 | 21.45 | 58,292 | -0.16(-0.74%) |
Sep 23, 2022 | 21.70 | 21.70 | 21.34 | 21.61 | 76,057 | -0.35(-1.59%) |
Sep 22, 2022 | 22.09 | 22.16 | 21.88 | 21.96 | 52,049 | -0.28(-1.26%) |
Sep 21, 2022 | 22.78 | 23.00 | 22.24 | 22.24 | 29,161 | -0.40(-1.77%) |
Sep 20, 2022 | 22.66 | 22.85 | 22.48 | 22.64 | 32,896 | -0.26(-1.14%) |
Sep 19, 2022 | 22.54 | 22.90 | 22.54 | 22.90 | 71,318 | +0.14(+0.62%) |
Sep 16, 2022 | 22.71 | 22.77 | 22.53 | 22.76 | 50,373 | -0.25(-1.07%) |
Sep 15, 2022 | 23.14 | 23.45 | 22.89 | 23.01 | 55,832 | -0.31(-1.34%) |
Sep 14, 2022 | 23.27 | 23.36 | 23.08 | 23.32 | 64,629 | +0.15(+0.65%) |
Sep 13, 2022 | 23.75 | 23.75 | 23.12 | 23.17 | 58,429 | -1.30(-5.31%) |
Sep 12, 2022 | 24.27 | 24.50 | 24.27 | 24.47 | 76,120 | +0.31(+1.28%) |
Sep 09, 2022 | 23.77 | 24.18 | 23.77 | 24.16 | 15,385 | +0.58(+2.46%) |
Sep 08, 2022 | 23.24 | 23.67 | 23.19 | 23.58 | 62,201 | +0.09(+0.38%) |
Sep 07, 2022 | 22.99 | 23.53 | 22.98 | 23.49 | 51,281 | +0.50(+2.17%) |
Sep 06, 2022 | 23.11 | 23.18 | 22.80 | 22.99 | 38,315 | -0.12(-0.52%) |
Sep 02, 2022 | 23.49 | 23.67 | 23.00 | 23.11 | 21,652 | -0.26(-1.11%) |
Sep 01, 2022 | 23.23 | 23.37 | 22.89 | 23.37 | 57,874 | -0.09(-0.39%) |
Aug 31, 2022 | 23.74 | 23.90 | 23.46 | 23.46 | 43,416 | -0.19(-0.80%) |
Aug 30, 2022 | 24.01 | 24.04 | 23.41 | 23.65 | 60,393 | -0.21(-0.88%) |
Aug 29, 2022 | 23.92 | 24.07 | 23.78 | 23.86 | 57,592 | -0.30(-1.24%) |
Aug 26, 2022 | 25.13 | 25.14 | 24.14 | 24.16 | 60,755 | -1.03(-4.09%) |
Aug 25, 2022 | 24.87 | 25.19 | 24.82 | 25.19 | 51,300 | +0.50(+2.03%) |
Aug 24, 2022 | 24.62 | 24.85 | 24.60 | 24.69 | 67,218 | +0.08(+0.33%) |
Aug 23, 2022 | 24.64 | 24.74 | 24.56 | 24.61 | 417,191 | -0.07(-0.28%) |
Aug 22, 2022 | 24.99 | 24.99 | 24.62 | 24.68 | 25,502 | -0.69(-2.72%) |
Aug 19, 2022 | 25.65 | 25.65 | 25.30 | 25.37 | 17,666 | -0.47(-1.80%) |
Aug 18, 2022 | 25.83 | 25.96 | 25.63 | 25.84 | 62,137 | -0.01(-0.06%) |
Aug 17, 2022 | 25.90 | 26.04 | 25.71 | 25.85 | 44,641 | -0.33(-1.26%) |
Aug 16, 2022 | 26.17 | 26.31 | 25.89 | 26.18 | 46,268 | -0.08(-0.30%) |
Aug 15, 2022 | 26.00 | 26.30 | 26.00 | 26.26 | 52,973 | +0.20(+0.77%) |
Aug 12, 2022 | 25.73 | 26.08 | 25.66 | 26.06 | 72,815 | +0.47(+1.84%) |
Aug 11, 2022 | 25.99 | 26.07 | 25.50 | 25.59 | 33,948 | -0.17(-0.66%) |
Aug 10, 2022 | 25.65 | 25.78 | 25.55 | 25.76 | 99,224 | +0.78(+3.12%) |
Aug 09, 2022 | 25.07 | 25.08 | 24.90 | 24.98 | 53,322 | -0.29(-1.15%) |
Aug 08, 2022 | 25.54 | 25.75 | 25.16 | 25.27 | 58,703 | -0.11(-0.43%) |
Aug 05, 2022 | 25.13 | 25.50 | 25.13 | 25.38 | 71,127 | -0.10(-0.39%) |
Aug 04, 2022 | 25.37 | 25.48 | 25.25 | 25.48 | 54,121 | +0.16(+0.63%) |
Aug 03, 2022 | 24.90 | 25.43 | 24.89 | 25.32 | 30,080 | +0.62(+2.51%) |
Aug 02, 2022 | 24.58 | 24.98 | 24.49 | 24.70 | 74,372 | -0.04(-0.16%) |
Aug 01, 2022 | 24.67 | 25.05 | 24.58 | 24.74 | 52,030 | -0.06(-0.24%) |
Jul 29, 2022 | 24.41 | 24.87 | 24.39 | 24.80 | 41,763 | +0.59(+2.44%) |
Jul 28, 2022 | 23.92 | 24.21 | 23.65 | 24.21 | 103,038 | +0.31(+1.30%) |
Jul 27, 2022 | 23.32 | 23.98 | 23.32 | 23.90 | 84,443 | +1.05(+4.60%) |
Jul 26, 2022 | 23.23 | 23.23 | 22.76 | 22.85 | 72,261 | -0.60(-2.56%) |
Jul 25, 2022 | 23.58 | 23.59 | 23.26 | 23.45 | 64,099 | -0.07(-0.30%) |
Jul 22, 2022 | 24.04 | 24.08 | 23.41 | 23.52 | 60,004 | -0.65(-2.69%) |
Jul 21, 2022 | 23.79 | 24.17 | 23.55 | 24.17 | 107,507 | +0.46(+1.94%) |
Jul 20, 2022 | 23.38 | 23.82 | 23.33 | 23.71 | 77,293 | +0.37(+1.59%) |
Jul 19, 2022 | 22.93 | 23.34 | 22.72 | 23.34 | 100,158 | +0.76(+3.37%) |
Jul 18, 2022 | 23.03 | 23.17 | 22.54 | 22.58 | 77,972 | -0.18(-0.79%) |
Jul 15, 2022 | 22.59 | 22.78 | 22.55 | 22.76 | 58,761 | +0.52(+2.34%) |
Jul 14, 2022 | 22.05 | 22.37 | 21.76 | 22.24 | 69,556 | -0.10(-0.45%) |
Jul 13, 2022 | 21.93 | 22.51 | 21.88 | 22.34 | 163,609 | -0.09(-0.40%) |
Jul 12, 2022 | 22.89 | 23.02 | 22.26 | 22.43 | 178,091 | -0.37(-1.62%) |
Jul 11, 2022 | 23.12 | 23.12 | 22.74 | 22.80 | 130,199 | -0.49(-2.10%) |
Jul 08, 2022 | 23.04 | 23.43 | 22.98 | 23.29 | 125,180 | -0.01(-0.04%) |
Jul 07, 2022 | 22.86 | 23.37 | 22.86 | 23.30 | 105,778 | +0.49(+2.15%) |
Jul 06, 2022 | 22.65 | 23.00 | 22.54 | 22.81 | 86,151 | +0.14(+0.62%) |
Jul 05, 2022 | 21.92 | 22.71 | 21.75 | 22.67 | 149,116 | +0.50(+2.26%) |