Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.08 | 24.39 | 23.19 | 23.26 | 168,625 | -0.51(-2.15%) |
Sep 29, 2022 | 24.04 | 24.39 | 23.20 | 23.77 | 190,800 | -0.45(-1.86%) |
Sep 28, 2022 | 22.89 | 24.61 | 22.42 | 24.22 | 113,683 | +1.47(+6.46%) |
Sep 27, 2022 | 22.81 | 23.00 | 22.07 | 22.75 | 111,172 | +0.33(+1.47%) |
Sep 26, 2022 | 22.36 | 23.84 | 22.36 | 22.42 | 195,288 | -0.50(-2.18%) |
Sep 23, 2022 | 23.91 | 24.38 | 22.04 | 22.92 | 191,303 | -1.19(-4.94%) |
Sep 22, 2022 | 24.28 | 24.60 | 23.09 | 24.11 | 162,363 | -0.32(-1.31%) |
Sep 21, 2022 | 24.44 | 25.62 | 23.45 | 24.43 | 231,440 | -0.01(-0.04%) |
Sep 20, 2022 | 23.26 | 24.77 | 22.47 | 24.44 | 230,242 | +0.95(+4.04%) |
Sep 19, 2022 | 24.11 | 24.39 | 23.06 | 23.49 | 412,166 | -1.03(-4.20%) |
Sep 16, 2022 | 24.37 | 24.79 | 23.53 | 24.52 | 132,059 | -0.06(-0.24%) |
Sep 15, 2022 | 23.85 | 24.99 | 23.57 | 24.58 | 311,994 | +0.72(+3.02%) |
Sep 14, 2022 | 24.37 | 24.50 | 23.51 | 23.86 | 217,992 | -0.56(-2.29%) |
Sep 13, 2022 | 25.00 | 25.00 | 24.16 | 24.42 | 74,675 | -0.56(-2.24%) |
Sep 12, 2022 | 25.26 | 25.58 | 24.55 | 24.98 | 160,894 | -0.11(-0.44%) |
Sep 09, 2022 | 25.30 | 26.12 | 23.66 | 25.09 | 340,499 | -0.01(-0.04%) |
Sep 08, 2022 | 25.43 | 25.99 | 24.91 | 25.10 | 656,717 | -0.23(-0.91%) |
Sep 07, 2022 | 25.04 | 26.50 | 25.00 | 25.33 | 360,277 | +0.03(+0.12%) |
Sep 06, 2022 | 25.96 | 26.04 | 25.11 | 25.30 | 363,231 | -0.44(-1.71%) |
Sep 02, 2022 | 26.51 | 26.90 | 25.34 | 25.74 | 111,619 | -0.51(-1.94%) |
Sep 01, 2022 | 26.02 | 26.99 | 25.41 | 26.25 | 203,604 | -0.20(-0.76%) |
Aug 31, 2022 | 26.27 | 26.75 | 25.44 | 26.45 | 145,025 | +1.08(+4.26%) |
Aug 30, 2022 | 25.79 | 25.94 | 25.00 | 25.37 | 239,254 | +0.06(+0.24%) |
Aug 29, 2022 | 25.00 | 25.80 | 24.96 | 25.31 | 105,654 | +0.10(+0.40%) |
Aug 26, 2022 | 26.50 | 26.51 | 24.76 | 25.21 | 168,757 | -1.06(-4.04%) |
Aug 25, 2022 | 27.78 | 27.78 | 25.81 | 26.27 | 193,342 | -0.44(-1.65%) |
Aug 24, 2022 | 25.39 | 27.00 | 25.39 | 26.71 | 128,184 | +0.81(+3.13%) |
Aug 23, 2022 | 26.19 | 26.88 | 24.95 | 25.90 | 239,118 | -0.15(-0.58%) |
Aug 22, 2022 | 26.30 | 26.87 | 25.50 | 26.05 | 277,567 | -0.62(-2.32%) |
Aug 19, 2022 | 25.45 | 27.50 | 25.04 | 26.67 | 334,735 | +0.68(+2.62%) |
Aug 18, 2022 | 25.14 | 26.33 | 24.71 | 25.99 | 215,084 | +0.71(+2.81%) |
Aug 17, 2022 | 25.49 | 26.06 | 24.52 | 25.28 | 376,556 | -0.49(-1.90%) |
Aug 16, 2022 | 26.43 | 27.11 | 25.12 | 25.77 | 175,413 | -0.63(-2.39%) |
Aug 15, 2022 | 26.00 | 26.84 | 25.70 | 26.40 | 147,346 | +0.15(+0.57%) |
Aug 12, 2022 | 26.41 | 26.85 | 25.30 | 26.25 | 276,676 | +0.34(+1.31%) |
Aug 11, 2022 | 28.65 | 29.53 | 25.56 | 25.91 | 191,512 | -2.53(-8.90%) |
Aug 10, 2022 | 27.21 | 28.57 | 26.58 | 28.44 | 97,839 | +1.59(+5.92%) |
Aug 09, 2022 | 27.39 | 28.23 | 26.10 | 26.85 | 201,915 | -0.80(-2.89%) |
Aug 08, 2022 | 26.22 | 28.60 | 26.22 | 27.65 | 300,528 | +1.45(+5.53%) |
Aug 05, 2022 | 25.35 | 26.98 | 24.61 | 26.20 | 422,445 | +0.84(+3.31%) |
Aug 04, 2022 | 22.68 | 25.72 | 22.68 | 25.36 | 254,487 | +2.54(+11.13%) |
Aug 03, 2022 | 23.01 | 23.99 | 22.61 | 22.82 | 175,931 | -0.15(-0.65%) |
Aug 02, 2022 | 22.68 | 23.58 | 21.95 | 22.97 | 128,435 | +0.29(+1.28%) |
Aug 01, 2022 | 23.57 | 24.30 | 22.52 | 22.68 | 124,044 | -0.88(-3.74%) |
Jul 29, 2022 | 22.99 | 24.79 | 22.17 | 23.56 | 210,819 | +0.26(+1.14%) |
Jul 28, 2022 | 25.16 | 25.27 | 22.00 | 23.30 | 243,443 | -1.05(-4.33%) |
Jul 27, 2022 | 22.30 | 24.43 | 22.30 | 24.35 | 372,327 | +2.15(+9.68%) |
Jul 26, 2022 | 20.42 | 22.39 | 20.37 | 22.20 | 242,276 | +1.54(+7.45%) |
Jul 25, 2022 | 21.25 | 21.25 | 20.12 | 20.66 | 151,622 | -0.61(-2.87%) |
Jul 22, 2022 | 21.86 | 21.86 | 20.49 | 21.27 | 222,110 | -0.35(-1.62%) |
Jul 21, 2022 | 21.31 | 22.04 | 20.70 | 21.62 | 178,705 | +0.51(+2.42%) |
Jul 20, 2022 | 20.51 | 21.45 | 20.14 | 21.11 | 270,928 | +0.55(+2.68%) |
Jul 19, 2022 | 19.84 | 20.84 | 19.65 | 20.56 | 167,487 | +0.96(+4.90%) |
Jul 18, 2022 | 21.38 | 21.59 | 19.56 | 19.60 | 202,961 | -1.38(-6.58%) |
Jul 15, 2022 | 21.05 | 21.20 | 19.93 | 20.98 | 138,477 | +0.13(+0.62%) |
Jul 14, 2022 | 21.28 | 21.50 | 20.20 | 20.85 | 232,985 | -0.53(-2.48%) |
Jul 13, 2022 | 19.98 | 21.77 | 19.98 | 21.38 | 184,815 | +0.94(+4.60%) |
Jul 12, 2022 | 21.02 | 21.02 | 18.80 | 20.44 | 416,676 | -0.30(-1.45%) |
Jul 11, 2022 | 21.56 | 21.88 | 20.00 | 20.74 | 282,814 | -1.24(-5.64%) |
Jul 08, 2022 | 19.61 | 22.02 | 19.23 | 21.98 | 534,865 | +1.98(+9.90%) |
Jul 07, 2022 | 18.89 | 20.61 | 18.75 | 20.00 | 787,764 | +1.48(+7.99%) |
Jul 06, 2022 | 18.70 | 19.38 | 18.21 | 18.52 | 408,926 | +0.05(+0.27%) |
Jul 05, 2022 | 16.97 | 18.60 | 16.97 | 18.47 | 276,945 | +0.98(+5.60%) |