Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.05 | 19.35 | 18.93 | 19.10 | 331,624 | +0.37(+1.98%) |
Sep 29, 2022 | 18.49 | 18.90 | 18.39 | 18.73 | 379,971 | -0.51(-2.65%) |
Sep 28, 2022 | 18.50 | 19.29 | 18.50 | 19.24 | 114,972 | +0.70(+3.78%) |
Sep 27, 2022 | 19.03 | 19.09 | 18.40 | 18.54 | 386,428 | -0.74(-3.84%) |
Sep 26, 2022 | 19.50 | 19.80 | 19.12 | 19.28 | 170,806 | -0.78(-3.89%) |
Sep 23, 2022 | 20.40 | 20.40 | 19.95 | 20.06 | 165,058 | -1.05(-4.97%) |
Sep 22, 2022 | 20.96 | 21.18 | 20.87 | 21.11 | 81,653 | +0.32(+1.54%) |
Sep 21, 2022 | 21.00 | 21.43 | 20.79 | 20.79 | 94,175 | -0.14(-0.67%) |
Sep 20, 2022 | 21.01 | 21.01 | 20.66 | 20.93 | 114,495 | -0.82(-3.77%) |
Sep 19, 2022 | 21.08 | 21.88 | 21.07 | 21.75 | 95,974 | +0.07(+0.30%) |
Sep 16, 2022 | 21.58 | 21.75 | 21.51 | 21.68 | 74,906 | -0.46(-2.06%) |
Sep 15, 2022 | 22.12 | 22.33 | 22.07 | 22.14 | 86,399 | -0.32(-1.42%) |
Sep 14, 2022 | 22.63 | 22.63 | 22.30 | 22.46 | 150,158 | -0.33(-1.45%) |
Sep 13, 2022 | 23.26 | 23.35 | 22.79 | 22.79 | 86,551 | -0.61(-2.61%) |
Sep 12, 2022 | 23.41 | 23.56 | 23.37 | 23.40 | 97,821 | +0.50(+2.21%) |
Sep 09, 2022 | 22.81 | 22.93 | 22.69 | 22.89 | 94,897 | +0.68(+3.08%) |
Sep 08, 2022 | 21.86 | 22.26 | 21.71 | 22.21 | 157,695 | +0.11(+0.48%) |
Sep 07, 2022 | 21.80 | 22.12 | 21.79 | 22.11 | 151,878 | +0.62(+2.91%) |
Sep 06, 2022 | 21.70 | 21.75 | 21.45 | 21.48 | 154,785 | +0.08(+0.37%) |
Sep 02, 2022 | 22.07 | 22.31 | 21.35 | 21.40 | 116,907 | -0.58(-2.64%) |
Sep 01, 2022 | 22.00 | 22.00 | 21.66 | 21.98 | 157,646 | -0.39(-1.74%) |
Aug 31, 2022 | 22.46 | 22.66 | 22.31 | 22.37 | 95,319 | +0.10(+0.45%) |
Aug 30, 2022 | 22.70 | 22.71 | 22.21 | 22.27 | 91,947 | -0.18(-0.80%) |
Aug 29, 2022 | 22.26 | 22.60 | 22.15 | 22.45 | 110,002 | +0.06(+0.29%) |
Aug 26, 2022 | 23.17 | 23.17 | 22.36 | 22.39 | 90,911 | -0.80(-3.47%) |
Aug 25, 2022 | 22.88 | 23.21 | 22.88 | 23.19 | 160,149 | +0.42(+1.84%) |
Aug 24, 2022 | 22.59 | 22.91 | 22.57 | 22.77 | 95,044 | -0.30(-1.30%) |
Aug 23, 2022 | 23.16 | 23.32 | 22.95 | 23.07 | 66,737 | -0.02(-0.11%) |
Aug 22, 2022 | 23.28 | 23.38 | 23.06 | 23.09 | 97,354 | -1.18(-4.84%) |
Aug 19, 2022 | 24.43 | 24.45 | 24.18 | 24.27 | 35,874 | -0.39(-1.58%) |
Aug 18, 2022 | 24.66 | 24.80 | 24.53 | 24.66 | 29,639 | -0.59(-2.34%) |
Aug 17, 2022 | 25.19 | 25.39 | 25.04 | 25.25 | 191,358 | -0.45(-1.75%) |
Aug 16, 2022 | 25.29 | 25.77 | 25.16 | 25.70 | 33,760 | +0.06(+0.23%) |
Aug 15, 2022 | 25.84 | 25.84 | 25.58 | 25.64 | 16,672 | -0.82(-3.10%) |
Aug 12, 2022 | 26.60 | 26.64 | 26.30 | 26.46 | 27,895 | +0.46(+1.77%) |
Aug 11, 2022 | 26.02 | 26.29 | 25.95 | 26.00 | 19,803 | +0.62(+2.46%) |
Aug 10, 2022 | 25.50 | 25.60 | 25.29 | 25.38 | 53,989 | +0.09(+0.34%) |
Aug 09, 2022 | 25.15 | 25.29 | 24.96 | 25.29 | 69,925 | +0.43(+1.73%) |
Aug 08, 2022 | 25.11 | 25.29 | 24.83 | 24.86 | 154,163 | +0.23(+0.93%) |
Aug 05, 2022 | 24.06 | 24.65 | 24.06 | 24.63 | 79,570 | -0.13(-0.53%) |
Aug 04, 2022 | 24.29 | 24.86 | 24.29 | 24.76 | 35,120 | +0.23(+0.94%) |
Aug 03, 2022 | 24.82 | 24.82 | 24.37 | 24.53 | 71,958 | -0.54(-2.15%) |
Aug 02, 2022 | 25.04 | 25.41 | 24.94 | 25.07 | 67,061 | +0.07(+0.28%) |
Aug 01, 2022 | 24.98 | 25.20 | 24.89 | 25.00 | 40,698 | -0.11(-0.44%) |
Jul 29, 2022 | 24.71 | 25.12 | 24.71 | 25.11 | 40,094 | +0.55(+2.24%) |
Jul 28, 2022 | 24.08 | 24.63 | 23.90 | 24.56 | 58,417 | +0.45(+1.87%) |
Jul 27, 2022 | 23.89 | 24.15 | 23.54 | 24.11 | 61,027 | +0.83(+3.57%) |
Jul 26, 2022 | 23.10 | 23.45 | 23.07 | 23.28 | 109,187 | -1.13(-4.63%) |
Jul 25, 2022 | 24.54 | 24.59 | 24.31 | 24.41 | 87,057 | +0.29(+1.18%) |
Jul 22, 2022 | 24.28 | 24.42 | 24.09 | 24.12 | 42,398 | -0.18(-0.76%) |
Jul 21, 2022 | 24.19 | 24.31 | 24.03 | 24.31 | 67,585 | +0.27(+1.12%) |
Jul 20, 2022 | 24.32 | 24.38 | 23.93 | 24.04 | 95,325 | -0.82(-3.30%) |
Jul 19, 2022 | 24.10 | 25.08 | 24.10 | 24.86 | 148,966 | +1.15(+4.85%) |
Jul 18, 2022 | 23.59 | 23.99 | 23.51 | 23.71 | 114,202 | +0.70(+3.04%) |
Jul 15, 2022 | 22.99 | 23.18 | 22.84 | 23.01 | 41,522 | +0.23(+0.99%) |
Jul 14, 2022 | 22.61 | 22.83 | 22.33 | 22.79 | 56,554 | -0.82(-3.45%) |
Jul 13, 2022 | 23.20 | 23.66 | 23.13 | 23.60 | 41,449 | +0.13(+0.55%) |
Jul 12, 2022 | 23.50 | 23.70 | 23.29 | 23.47 | 85,455 | +0.05(+0.21%) |
Jul 11, 2022 | 23.34 | 23.53 | 23.25 | 23.42 | 74,901 | -0.45(-1.88%) |
Jul 08, 2022 | 23.93 | 23.99 | 23.68 | 23.87 | 30,035 | +0.16(+0.67%) |
Jul 07, 2022 | 23.52 | 23.90 | 23.52 | 23.71 | 133,051 | -0.53(-2.19%) |
Jul 06, 2022 | 23.56 | 24.25 | 23.44 | 24.24 | 161,663 | +0.32(+1.36%) |
Jul 05, 2022 | 23.91 | 24.24 | 23.58 | 23.91 | 57,452 | -0.62(-2.55%) |