Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.64 | 21.11 | 20.64 | 20.82 | 18,153 | +0.46(+2.26%) |
Sep 29, 2022 | 20.50 | 20.54 | 20.35 | 20.36 | 12,811 | -0.27(-1.31%) |
Sep 28, 2022 | 20.12 | 20.64 | 20.00 | 20.63 | 7,982 | -0.18(-0.84%) |
Sep 27, 2022 | 21.23 | 21.23 | 20.53 | 20.80 | 30,589 | -0.00(-0.02%) |
Sep 26, 2022 | 21.02 | 21.21 | 20.63 | 20.81 | 30,628 | +0.24(+1.17%) |
Sep 23, 2022 | 20.72 | 20.77 | 20.57 | 20.57 | 3,993 | -1.28(-5.88%) |
Sep 22, 2022 | 21.70 | 22.16 | 21.65 | 21.85 | 12,212 | +0.34(+1.60%) |
Sep 21, 2022 | 21.45 | 21.59 | 21.23 | 21.51 | 6,486 | +0.01(+0.05%) |
Sep 20, 2022 | 21.70 | 21.73 | 21.50 | 21.50 | 5,545 | -0.64(-2.89%) |
Sep 19, 2022 | 21.41 | 22.14 | 20.72 | 22.14 | 9,044 | +0.29(+1.33%) |
Sep 16, 2022 | 21.91 | 22.07 | 21.83 | 21.85 | 4,258 | -0.22(-1.00%) |
Sep 15, 2022 | 22.13 | 22.21 | 22.07 | 22.07 | 3,241 | -0.29(-1.30%) |
Sep 14, 2022 | 22.24 | 22.71 | 22.20 | 22.36 | 11,101 | -0.14(-0.64%) |
Sep 13, 2022 | 22.78 | 22.82 | 22.50 | 22.50 | 8,370 | -0.61(-2.62%) |
Sep 12, 2022 | 23.19 | 23.52 | 23.11 | 23.11 | 18,457 | +0.26(+1.14%) |
Sep 09, 2022 | 22.70 | 22.85 | 22.70 | 22.85 | 2,247 | +0.42(+1.87%) |
Sep 08, 2022 | 22.00 | 22.49 | 22.00 | 22.43 | 11,591 | +0.22(+0.99%) |
Sep 07, 2022 | 22.01 | 22.21 | 22.00 | 22.21 | 13,009 | -0.06(-0.27%) |
Sep 06, 2022 | 22.52 | 22.52 | 22.27 | 22.27 | 5,324 | -0.28(-1.24%) |
Sep 02, 2022 | 22.79 | 22.79 | 22.46 | 22.55 | 2,599 | -0.05(-0.22%) |
Sep 01, 2022 | 22.55 | 22.60 | 22.40 | 22.60 | 5,455 | -0.29(-1.27%) |
Aug 31, 2022 | 22.98 | 23.01 | 22.76 | 22.89 | 5,560 | -0.49(-2.10%) |
Aug 30, 2022 | 23.28 | 23.38 | 22.98 | 23.38 | 4,772 | +0.47(+2.05%) |
Aug 29, 2022 | 23.02 | 23.18 | 22.87 | 22.91 | 2,432 | -0.14(-0.61%) |
Aug 26, 2022 | 23.05 | 23.06 | 23.05 | 23.05 | 1,700 | -0.14(-0.60%) |
Aug 25, 2022 | 23.76 | 23.76 | 23.09 | 23.19 | 4,212 | -1.28(-5.22%) |
Aug 24, 2022 | 24.17 | 24.50 | 24.17 | 24.47 | 2,548 | +0.49(+2.03%) |
Aug 23, 2022 | 24.05 | 24.11 | 23.98 | 23.98 | 1,826 | +0.13(+0.55%) |
Aug 22, 2022 | 24.02 | 24.32 | 23.85 | 23.85 | 2,278 | -0.90(-3.64%) |
Aug 19, 2022 | 24.87 | 24.87 | 24.75 | 24.75 | 1,781 | +0.02(+0.08%) |
Aug 17, 2022 | 24.73 | 311 | +0.03(+0.12%) | |||
Aug 16, 2022 | 24.21 | 24.70 | 24.07 | 24.70 | 4,961 | +0.11(+0.45%) |
Aug 15, 2022 | 24.65 | 24.71 | 24.31 | 24.59 | 1,737 | +0.02(+0.08%) |
Aug 12, 2022 | 24.38 | 24.62 | 24.36 | 24.57 | 4,317 | -0.32(-1.31%) |
Aug 11, 2022 | 24.92 | 25.02 | 24.87 | 24.89 | 5,513 | +0.39(+1.61%) |
Aug 10, 2022 | 24.40 | 24.50 | 24.29 | 24.50 | 2,162 | +1.14(+4.88%) |
Aug 09, 2022 | 23.40 | 23.57 | 23.36 | 23.36 | 8,274 | -0.15(-0.64%) |
Aug 08, 2022 | 23.62 | 23.78 | 23.51 | 23.51 | 6,092 | +0.52(+2.26%) |
Aug 05, 2022 | 22.92 | 23.02 | 22.92 | 22.99 | 50,112 | -0.70(-2.93%) |
Aug 04, 2022 | 23.68 | 23.68 | 23.54 | 23.68 | 980 | +0.06(+0.28%) |
Aug 03, 2022 | 23.70 | 23.70 | 23.62 | 23.62 | 1,831 | -0.52(-2.15%) |
Aug 02, 2022 | 24.08 | 24.14 | 23.81 | 24.14 | 1,877 | -0.34(-1.39%) |
Aug 01, 2022 | 24.31 | 24.51 | 24.31 | 24.48 | 3,121 | -0.02(-0.10%) |
Jul 29, 2022 | 24.40 | 24.50 | 24.40 | 24.50 | 1,299 | +0.34(+1.43%) |
Jul 28, 2022 | 23.97 | 24.16 | 23.97 | 24.16 | 2,711 | +0.10(+0.42%) |
Jul 27, 2022 | 23.73 | 24.06 | 23.54 | 24.06 | 8,801 | +1.06(+4.61%) |
Jul 26, 2022 | 23.02 | 23.19 | 22.93 | 23.00 | 65,338 | -0.57(-2.42%) |
Jul 25, 2022 | 23.41 | 23.57 | 23.32 | 23.57 | 1,517 | +0.38(+1.62%) |
Jul 22, 2022 | 23.38 | 23.38 | 23.18 | 23.20 | 1,921 | -0.09(-0.37%) |
Jul 21, 2022 | 23.01 | 23.28 | 23.00 | 23.28 | 9,075 | +0.24(+1.04%) |
Jul 20, 2022 | 23.21 | 23.32 | 22.94 | 23.04 | 15,083 | -0.23(-0.99%) |
Jul 19, 2022 | 23.51 | 23.51 | 23.27 | 23.27 | 5,888 | +0.49(+2.15%) |
Jul 18, 2022 | 23.06 | 23.06 | 22.76 | 22.78 | 9,063 | -0.07(-0.31%) |
Jul 15, 2022 | 22.76 | 22.87 | 22.69 | 22.85 | 3,816 | +0.22(+0.97%) |
Jul 14, 2022 | 22.47 | 22.73 | 22.34 | 22.63 | 7,422 | -0.12(-0.53%) |
Jul 13, 2022 | 22.51 | 22.79 | 22.51 | 22.75 | 7,084 | -0.04(-0.17%) |
Jul 12, 2022 | 22.23 | 22.97 | 22.23 | 22.79 | 13,609 | +0.51(+2.29%) |
Jul 11, 2022 | 22.14 | 22.28 | 21.76 | 22.28 | 7,871 | +0.13(+0.59%) |
Jul 08, 2022 | 22.27 | 22.41 | 22.04 | 22.15 | 9,826 | -0.16(-0.72%) |
Jul 07, 2022 | 22.17 | 22.38 | 22.07 | 22.31 | 35,060 | +0.38(+1.73%) |
Jul 06, 2022 | 22.06 | 22.08 | 21.40 | 21.93 | 451,621 | +0.09(+0.41%) |
Jul 05, 2022 | 21.79 | 22.14 | 21.72 | 21.84 | 354,887 | -0.91(-4.00%) |