Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.41 | 22.59 | 21.97 | 22.01 | 197,695 | -0.28(-1.27%) |
Sep 29, 2022 | 22.70 | 22.70 | 21.87 | 22.30 | 195,570 | -0.52(-2.28%) |
Sep 28, 2022 | 23.00 | 23.06 | 22.41 | 22.82 | 158,294 | +0.05(+0.21%) |
Sep 27, 2022 | 23.33 | 23.53 | 22.71 | 22.77 | 127,346 | -0.39(-1.68%) |
Sep 26, 2022 | 23.25 | 23.47 | 22.95 | 23.16 | 236,268 | +0.05(+0.21%) |
Sep 23, 2022 | 23.75 | 23.75 | 23.02 | 23.11 | 297,224 | -0.87(-3.63%) |
Sep 22, 2022 | 24.22 | 24.22 | 23.79 | 23.98 | 123,209 | -0.31(-1.29%) |
Sep 21, 2022 | 24.62 | 24.81 | 24.23 | 24.30 | 214,573 | +0.12(+0.51%) |
Sep 20, 2022 | 23.85 | 24.31 | 23.61 | 24.17 | 261,185 | +0.14(+0.59%) |
Sep 19, 2022 | 23.59 | 24.13 | 23.59 | 24.03 | 185,852 | +0.45(+1.89%) |
Sep 16, 2022 | 23.26 | 23.59 | 22.96 | 23.59 | 1,039,079 | +0.30(+1.30%) |
Sep 15, 2022 | 23.53 | 23.75 | 23.24 | 23.28 | 267,027 | -0.23(-0.97%) |
Sep 14, 2022 | 24.19 | 24.19 | 23.07 | 23.51 | 296,264 | -0.55(-2.28%) |
Sep 13, 2022 | 23.57 | 24.38 | 23.57 | 24.06 | 322,192 | +0.02(+0.08%) |
Sep 12, 2022 | 24.40 | 26.00 | 23.99 | 24.04 | 701,245 | -0.25(-1.01%) |
Sep 09, 2022 | 24.28 | 24.57 | 24.04 | 24.29 | 131,671 | +0.14(+0.59%) |
Sep 08, 2022 | 24.30 | 24.61 | 23.61 | 24.14 | 154,942 | -0.34(-1.39%) |
Sep 07, 2022 | 23.60 | 24.52 | 23.35 | 24.49 | 277,067 | +1.05(+4.49%) |
Sep 06, 2022 | 25.40 | 25.45 | 23.23 | 23.43 | 335,805 | -2.07(-8.13%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.35 | 25.51 | 178,762 | +0.00(+0.00%) |
Sep 01, 2022 | 25.77 | 25.80 | 25.43 | 25.51 | 183,551 | -0.39(-1.50%) |
Aug 31, 2022 | 26.06 | 26.08 | 25.78 | 25.90 | 153,412 | -0.15(-0.58%) |
Aug 30, 2022 | 26.80 | 26.80 | 26.03 | 26.05 | 146,746 | -0.53(-2.00%) |
Aug 29, 2022 | 26.30 | 26.90 | 26.07 | 26.58 | 103,202 | +0.16(+0.61%) |
Aug 26, 2022 | 26.76 | 27.12 | 26.34 | 26.42 | 154,284 | -0.51(-1.90%) |
Aug 25, 2022 | 26.54 | 27.27 | 26.51 | 26.93 | 149,328 | +0.23(+0.85%) |
Aug 24, 2022 | 27.01 | 27.01 | 26.61 | 26.70 | 116,378 | -0.11(-0.42%) |
Aug 23, 2022 | 26.96 | 27.07 | 26.37 | 26.82 | 146,953 | -0.24(-0.88%) |
Aug 22, 2022 | 27.37 | 27.43 | 26.80 | 27.05 | 168,189 | -0.38(-1.38%) |
Aug 19, 2022 | 27.58 | 27.58 | 27.17 | 27.43 | 140,148 | -0.29(-1.06%) |
Aug 18, 2022 | 27.67 | 27.77 | 27.28 | 27.73 | 87,078 | +0.12(+0.45%) |
Aug 17, 2022 | 27.47 | 27.77 | 26.88 | 27.60 | 95,925 | -0.13(-0.48%) |
Aug 16, 2022 | 26.97 | 27.79 | 26.97 | 27.73 | 154,732 | +0.49(+1.81%) |
Aug 15, 2022 | 27.19 | 27.60 | 27.00 | 27.24 | 274,395 | -0.18(-0.65%) |
Aug 12, 2022 | 27.19 | 27.68 | 26.94 | 27.42 | 125,923 | +0.33(+1.22%) |
Aug 11, 2022 | 26.79 | 27.81 | 26.70 | 27.09 | 177,407 | +0.61(+2.31%) |
Aug 10, 2022 | 26.91 | 26.91 | 26.47 | 26.48 | 524,067 | +0.00(+0.00%) |
Aug 09, 2022 | 26.69 | 26.95 | 26.34 | 26.48 | 199,840 | -0.18(-0.67%) |
Aug 08, 2022 | 27.28 | 27.37 | 26.55 | 26.66 | 275,912 | -0.99(-3.58%) |
Aug 05, 2022 | 27.11 | 27.92 | 26.84 | 27.65 | 233,608 | +0.49(+1.80%) |
Aug 04, 2022 | 27.20 | 27.36 | 26.68 | 27.16 | 217,119 | -0.06(-0.21%) |
Aug 03, 2022 | 27.29 | 27.43 | 26.67 | 27.21 | 203,456 | -1.07(-3.80%) |
Aug 02, 2022 | 28.75 | 28.75 | 28.17 | 28.29 | 167,013 | -0.30(-1.05%) |
Aug 01, 2022 | 27.88 | 28.79 | 27.88 | 28.59 | 173,243 | +0.59(+2.12%) |
Jul 29, 2022 | 28.30 | 28.34 | 27.99 | 28.00 | 195,171 | -0.55(-1.91%) |
Jul 28, 2022 | 28.11 | 28.66 | 27.89 | 28.54 | 84,299 | +0.56(+1.99%) |
Jul 27, 2022 | 27.69 | 28.17 | 27.13 | 27.99 | 136,093 | +0.60(+2.20%) |
Jul 26, 2022 | 27.17 | 27.39 | 27.01 | 27.38 | 185,212 | +0.08(+0.28%) |
Jul 25, 2022 | 27.54 | 27.90 | 27.20 | 27.31 | 152,110 | -0.22(-0.79%) |
Jul 22, 2022 | 27.10 | 27.88 | 27.10 | 27.52 | 265,215 | +0.70(+2.60%) |
Jul 21, 2022 | 27.68 | 27.93 | 26.71 | 26.83 | 381,887 | -1.23(-4.37%) |
Jul 20, 2022 | 28.30 | 28.77 | 27.56 | 28.05 | 237,909 | -0.12(-0.43%) |
Jul 19, 2022 | 28.27 | 28.54 | 27.97 | 28.18 | 243,870 | +0.08(+0.27%) |
Jul 18, 2022 | 29.34 | 29.43 | 28.10 | 28.10 | 358,787 | -0.40(-1.39%) |
Jul 15, 2022 | 28.37 | 28.60 | 27.82 | 28.50 | 180,475 | +0.52(+1.85%) |
Jul 14, 2022 | 27.83 | 28.08 | 27.46 | 27.98 | 108,978 | -0.24(-0.84%) |
Jul 13, 2022 | 27.77 | 28.44 | 27.77 | 28.21 | 110,151 | +0.20(+0.71%) |
Jul 12, 2022 | 28.43 | 28.84 | 27.90 | 28.02 | 132,474 | -0.41(-1.43%) |
Jul 11, 2022 | 28.21 | 28.81 | 28.21 | 28.42 | 122,982 | -0.23(-0.79%) |
Jul 08, 2022 | 28.33 | 28.91 | 28.18 | 28.65 | 140,064 | +0.30(+1.06%) |
Jul 07, 2022 | 29.40 | 29.63 | 28.04 | 28.34 | 203,038 | -1.12(-3.81%) |
Jul 06, 2022 | 28.48 | 29.47 | 28.15 | 29.47 | 585,057 | +0.73(+2.56%) |
Jul 05, 2022 | 28.37 | 28.81 | 27.63 | 28.73 | 336,895 | +0.08(+0.26%) |