Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.16 | 24.79 | 24.16 | 24.28 | 197,402 | +0.20(+0.83%) |
Sep 29, 2022 | 23.53 | 24.13 | 23.18 | 24.08 | 150,040 | +0.21(+0.88%) |
Sep 28, 2022 | 23.05 | 24.09 | 22.94 | 23.87 | 104,024 | +1.13(+4.97%) |
Sep 27, 2022 | 22.96 | 23.46 | 22.65 | 22.74 | 104,365 | -0.10(-0.44%) |
Sep 26, 2022 | 22.92 | 23.25 | 22.49 | 22.84 | 104,903 | -0.08(-0.35%) |
Sep 23, 2022 | 23.36 | 23.36 | 22.28 | 22.92 | 129,570 | -0.75(-3.17%) |
Sep 22, 2022 | 24.75 | 24.83 | 23.42 | 23.67 | 129,600 | -1.32(-5.28%) |
Sep 21, 2022 | 25.40 | 25.77 | 24.93 | 24.99 | 99,157 | -0.41(-1.61%) |
Sep 20, 2022 | 25.08 | 25.47 | 24.48 | 25.40 | 108,436 | -0.02(-0.08%) |
Sep 19, 2022 | 26.58 | 26.83 | 25.25 | 25.42 | 126,621 | -1.54(-5.71%) |
Sep 16, 2022 | 27.33 | 27.33 | 26.63 | 26.96 | 594,482 | -0.58(-2.11%) |
Sep 15, 2022 | 27.40 | 27.92 | 27.20 | 27.54 | 158,574 | +0.08(+0.29%) |
Sep 14, 2022 | 27.40 | 27.70 | 27.02 | 27.46 | 147,287 | +0.04(+0.15%) |
Sep 13, 2022 | 27.58 | 27.91 | 27.30 | 27.42 | 163,790 | -0.83(-2.94%) |
Sep 12, 2022 | 27.51 | 28.39 | 27.47 | 28.25 | 169,673 | +0.86(+3.14%) |
Sep 09, 2022 | 27.73 | 27.90 | 27.21 | 27.39 | 244,482 | -0.05(-0.18%) |
Sep 08, 2022 | 28.05 | 28.67 | 27.34 | 27.44 | 258,270 | -0.81(-2.87%) |
Sep 07, 2022 | 27.67 | 28.73 | 27.67 | 28.25 | 170,734 | +0.61(+2.21%) |
Sep 06, 2022 | 27.93 | 28.11 | 27.45 | 27.64 | 150,213 | -0.24(-0.86%) |
Sep 02, 2022 | 29.19 | 29.34 | 27.51 | 27.88 | 132,711 | -0.90(-3.13%) |
Sep 01, 2022 | 28.87 | 29.17 | 27.96 | 28.78 | 116,957 | +0.15(+0.52%) |
Aug 31, 2022 | 29.26 | 29.54 | 28.58 | 28.63 | 89,129 | -0.70(-2.39%) |
Aug 30, 2022 | 28.92 | 29.44 | 28.80 | 29.33 | 83,498 | +0.67(+2.34%) |
Aug 29, 2022 | 29.16 | 29.22 | 28.43 | 28.66 | 77,186 | -0.83(-2.81%) |
Aug 26, 2022 | 31.15 | 31.15 | 29.38 | 29.49 | 85,354 | -1.61(-5.18%) |
Aug 25, 2022 | 30.49 | 31.12 | 30.24 | 31.10 | 77,865 | +0.67(+2.20%) |
Aug 24, 2022 | 30.23 | 31.54 | 30.00 | 30.43 | 123,873 | -0.03(-0.10%) |
Aug 23, 2022 | 30.35 | 31.17 | 29.64 | 30.46 | 190,424 | +0.05(+0.16%) |
Aug 22, 2022 | 29.72 | 30.58 | 29.37 | 30.41 | 219,437 | +0.05(+0.16%) |
Aug 19, 2022 | 31.25 | 31.25 | 30.20 | 30.36 | 169,978 | -1.24(-3.92%) |
Aug 18, 2022 | 30.83 | 32.01 | 30.38 | 31.60 | 111,901 | +0.60(+1.94%) |
Aug 17, 2022 | 31.60 | 31.75 | 30.73 | 31.00 | 126,114 | -0.80(-2.52%) |
Aug 16, 2022 | 30.83 | 31.92 | 30.16 | 31.80 | 126,377 | +0.95(+3.08%) |
Aug 15, 2022 | 30.10 | 30.95 | 30.10 | 30.85 | 88,912 | +0.49(+1.61%) |
Aug 12, 2022 | 30.09 | 30.86 | 29.71 | 30.36 | 114,632 | +0.22(+0.73%) |
Aug 11, 2022 | 28.56 | 30.25 | 27.59 | 30.14 | 231,700 | +1.95(+6.92%) |
Aug 10, 2022 | 28.25 | 28.75 | 26.93 | 28.19 | 290,192 | +0.58(+2.10%) |
Aug 09, 2022 | 27.66 | 27.79 | 26.70 | 27.61 | 272,946 | +0.00(+0.00%) |
Aug 08, 2022 | 27.72 | 28.28 | 26.99 | 27.61 | 209,274 | -0.10(-0.36%) |
Aug 05, 2022 | 28.64 | 28.64 | 26.29 | 27.71 | 193,136 | -0.93(-3.25%) |
Aug 04, 2022 | 29.89 | 29.89 | 28.41 | 28.64 | 112,894 | -1.13(-3.80%) |
Aug 03, 2022 | 30.00 | 30.91 | 29.66 | 29.77 | 230,856 | -0.02(-0.07%) |
Aug 02, 2022 | 28.37 | 29.83 | 28.05 | 29.79 | 206,985 | +1.43(+5.04%) |
Aug 01, 2022 | 27.82 | 28.52 | 27.42 | 28.36 | 231,984 | +0.54(+1.94%) |
Jul 29, 2022 | 26.31 | 27.89 | 25.99 | 27.82 | 336,443 | +1.35(+5.10%) |
Jul 28, 2022 | 26.38 | 26.50 | 25.57 | 26.47 | 131,723 | +0.03(+0.11%) |
Jul 27, 2022 | 26.38 | 26.68 | 25.71 | 26.44 | 143,200 | +0.37(+1.42%) |
Jul 26, 2022 | 26.53 | 26.53 | 25.65 | 26.07 | 140,861 | -0.69(-2.58%) |
Jul 25, 2022 | 27.10 | 27.24 | 26.50 | 26.76 | 127,506 | -0.41(-1.51%) |
Jul 22, 2022 | 28.04 | 28.29 | 26.84 | 27.17 | 90,955 | -0.72(-2.58%) |
Jul 21, 2022 | 27.60 | 28.27 | 27.50 | 27.89 | 109,360 | +0.23(+0.83%) |
Jul 20, 2022 | 27.70 | 28.50 | 27.31 | 27.66 | 148,771 | -0.05(-0.18%) |
Jul 19, 2022 | 27.95 | 28.34 | 27.62 | 27.71 | 125,060 | +0.15(+0.54%) |
Jul 18, 2022 | 28.93 | 29.00 | 27.52 | 27.56 | 116,848 | -1.22(-4.24%) |
Jul 15, 2022 | 28.08 | 28.86 | 27.55 | 28.78 | 122,858 | +1.18(+4.28%) |
Jul 14, 2022 | 26.57 | 27.60 | 26.42 | 27.60 | 96,182 | +0.71(+2.64%) |
Jul 13, 2022 | 26.17 | 27.41 | 25.90 | 26.89 | 114,042 | +0.39(+1.47%) |
Jul 12, 2022 | 26.59 | 27.21 | 26.20 | 26.50 | 91,850 | -0.18(-0.67%) |
Jul 11, 2022 | 27.37 | 27.79 | 26.63 | 26.68 | 83,798 | -0.77(-2.81%) |
Jul 08, 2022 | 27.50 | 27.85 | 26.36 | 27.45 | 99,522 | -0.10(-0.36%) |
Jul 07, 2022 | 26.88 | 27.83 | 26.39 | 27.55 | 269,937 | +0.74(+2.76%) |
Jul 06, 2022 | 25.22 | 27.27 | 24.39 | 26.81 | 213,586 | +1.72(+6.86%) |
Jul 05, 2022 | 24.14 | 25.13 | 23.70 | 25.09 | 242,430 | +0.59(+2.41%) |