Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.39 | 21.65 | 21.25 | 21.33 | 91,133 | -0.16(-0.76%) |
Sep 29, 2022 | 21.78 | 21.78 | 21.27 | 21.49 | 68,796 | -0.52(-2.38%) |
Sep 28, 2022 | 21.92 | 22.23 | 21.79 | 22.02 | 70,660 | +0.05(+0.21%) |
Sep 27, 2022 | 22.37 | 22.62 | 21.67 | 21.97 | 93,319 | -0.36(-1.62%) |
Sep 26, 2022 | 22.40 | 22.65 | 22.14 | 22.33 | 78,463 | -0.04(-0.16%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.10 | 22.37 | 62,166 | -0.42(-1.83%) |
Sep 22, 2022 | 23.46 | 23.46 | 22.71 | 22.79 | 42,206 | -0.52(-2.25%) |
Sep 21, 2022 | 23.53 | 23.61 | 23.09 | 23.31 | 78,625 | -0.09(-0.39%) |
Sep 20, 2022 | 23.08 | 23.41 | 22.84 | 23.40 | 80,541 | +0.13(+0.54%) |
Sep 19, 2022 | 22.31 | 23.33 | 22.31 | 23.28 | 102,870 | +0.69(+3.04%) |
Sep 16, 2022 | 22.65 | 22.71 | 22.25 | 22.59 | 165,494 | -0.10(-0.44%) |
Sep 15, 2022 | 22.38 | 22.92 | 22.16 | 22.69 | 57,697 | +0.36(+1.62%) |
Sep 14, 2022 | 22.38 | 22.75 | 22.24 | 22.33 | 92,710 | -0.33(-1.48%) |
Sep 13, 2022 | 23.38 | 23.48 | 22.59 | 22.66 | 68,074 | -1.00(-4.21%) |
Sep 12, 2022 | 23.17 | 23.74 | 23.01 | 23.66 | 141,781 | +0.65(+2.83%) |
Sep 09, 2022 | 22.85 | 23.16 | 22.68 | 23.00 | 39,784 | +0.20(+0.87%) |
Sep 08, 2022 | 22.61 | 22.98 | 22.43 | 22.81 | 49,845 | +0.01(+0.04%) |
Sep 07, 2022 | 22.38 | 22.88 | 22.01 | 22.80 | 73,632 | +0.48(+2.15%) |
Sep 06, 2022 | 22.73 | 22.89 | 22.12 | 22.32 | 60,835 | -0.19(-0.84%) |
Sep 02, 2022 | 23.05 | 23.06 | 22.40 | 22.51 | 36,507 | -0.39(-1.70%) |
Sep 01, 2022 | 22.71 | 23.15 | 22.46 | 22.90 | 93,907 | +0.19(+0.84%) |
Aug 31, 2022 | 23.19 | 23.44 | 22.69 | 22.71 | 152,746 | -0.53(-2.30%) |
Aug 30, 2022 | 23.41 | 23.65 | 23.10 | 23.24 | 50,069 | -0.24(-1.04%) |
Aug 29, 2022 | 23.78 | 23.82 | 23.38 | 23.48 | 48,041 | -0.50(-2.08%) |
Aug 26, 2022 | 24.53 | 24.59 | 23.95 | 23.98 | 45,347 | -0.37(-1.52%) |
Aug 25, 2022 | 24.08 | 24.87 | 23.99 | 24.35 | 42,419 | +0.28(+1.17%) |
Aug 24, 2022 | 24.41 | 24.41 | 24.00 | 24.07 | 42,024 | -0.35(-1.44%) |
Aug 23, 2022 | 24.68 | 25.14 | 24.40 | 24.43 | 43,257 | -0.13(-0.52%) |
Aug 22, 2022 | 24.75 | 24.88 | 24.43 | 24.55 | 36,719 | -0.48(-1.92%) |
Aug 19, 2022 | 25.25 | 25.25 | 24.75 | 25.03 | 96,798 | -0.36(-1.43%) |
Aug 18, 2022 | 25.34 | 25.61 | 25.04 | 25.39 | 97,666 | +0.01(+0.04%) |
Aug 17, 2022 | 25.59 | 25.59 | 25.22 | 25.38 | 39,863 | -0.41(-1.60%) |
Aug 16, 2022 | 25.47 | 25.87 | 25.47 | 25.80 | 36,931 | +0.21(+0.84%) |
Aug 15, 2022 | 25.26 | 25.66 | 25.26 | 25.58 | 55,794 | +0.25(+0.99%) |
Aug 12, 2022 | 25.14 | 25.34 | 24.88 | 25.33 | 61,156 | +0.25(+1.00%) |
Aug 11, 2022 | 24.82 | 25.08 | 24.61 | 25.08 | 49,388 | +0.51(+2.08%) |
Aug 10, 2022 | 24.65 | 24.88 | 24.45 | 24.57 | 36,361 | +0.19(+0.77%) |
Aug 09, 2022 | 24.00 | 24.39 | 24.00 | 24.38 | 44,138 | +0.39(+1.61%) |
Aug 08, 2022 | 23.85 | 24.18 | 23.84 | 24.00 | 45,399 | +0.16(+0.68%) |
Aug 05, 2022 | 23.64 | 23.94 | 23.64 | 23.84 | 31,016 | +0.13(+0.57%) |
Aug 04, 2022 | 23.75 | 23.91 | 23.60 | 23.70 | 40,937 | -0.15(-0.64%) |
Aug 03, 2022 | 23.73 | 23.98 | 23.41 | 23.85 | 81,813 | +0.33(+1.41%) |
Aug 02, 2022 | 24.41 | 24.62 | 23.49 | 23.52 | 95,023 | -0.84(-3.46%) |
Aug 01, 2022 | 23.50 | 24.57 | 23.41 | 24.36 | 291,829 | +0.90(+3.82%) |
Jul 29, 2022 | 23.92 | 24.12 | 23.46 | 23.47 | 97,436 | -0.40(-1.69%) |
Jul 28, 2022 | 24.01 | 24.01 | 23.63 | 23.87 | 39,841 | -0.11(-0.45%) |
Jul 27, 2022 | 23.85 | 24.08 | 23.74 | 23.98 | 41,893 | +0.28(+1.17%) |
Jul 26, 2022 | 23.31 | 23.82 | 23.31 | 23.70 | 48,459 | +0.30(+1.30%) |
Jul 25, 2022 | 22.78 | 23.42 | 22.78 | 23.40 | 54,868 | +0.65(+2.88%) |
Jul 22, 2022 | 22.85 | 22.93 | 22.56 | 22.74 | 66,196 | -0.07(-0.31%) |
Jul 21, 2022 | 22.49 | 22.85 | 22.44 | 22.81 | 51,253 | +0.16(+0.71%) |
Jul 20, 2022 | 22.50 | 22.72 | 22.36 | 22.65 | 41,037 | +0.10(+0.44%) |
Jul 19, 2022 | 22.32 | 22.68 | 22.24 | 22.55 | 64,433 | +0.45(+2.03%) |
Jul 18, 2022 | 22.00 | 22.40 | 22.00 | 22.11 | 50,392 | +0.14(+0.65%) |
Jul 15, 2022 | 21.68 | 22.10 | 21.44 | 21.96 | 67,118 | +0.56(+2.64%) |
Jul 14, 2022 | 21.54 | 21.69 | 21.18 | 21.40 | 40,039 | -0.44(-2.01%) |
Jul 13, 2022 | 22.07 | 22.11 | 21.65 | 21.84 | 37,820 | -0.41(-1.85%) |
Jul 12, 2022 | 22.03 | 22.49 | 22.02 | 22.25 | 42,935 | +0.13(+0.57%) |
Jul 11, 2022 | 22.25 | 22.25 | 21.89 | 22.12 | 32,233 | +0.02(+0.08%) |
Jul 08, 2022 | 22.13 | 22.43 | 21.96 | 22.11 | 49,882 | -0.06(-0.28%) |
Jul 07, 2022 | 22.25 | 22.47 | 22.15 | 22.17 | 74,800 | -0.04(-0.16%) |
Jul 06, 2022 | 22.34 | 22.73 | 22.09 | 22.20 | 60,908 | -0.21(-0.96%) |
Jul 05, 2022 | 21.56 | 22.45 | 21.49 | 22.42 | 86,107 | +0.39(+1.75%) |