Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.25 | 23.47 | 22.72 | 22.83 | 397,189 | -0.33(-1.42%) |
Sep 29, 2022 | 23.59 | 23.64 | 22.88 | 23.16 | 324,101 | -0.58(-2.44%) |
Sep 28, 2022 | 23.24 | 23.83 | 23.05 | 23.74 | 285,782 | +0.58(+2.50%) |
Sep 27, 2022 | 23.21 | 23.50 | 22.79 | 23.16 | 249,988 | +0.19(+0.83%) |
Sep 26, 2022 | 22.76 | 23.53 | 22.75 | 22.97 | 328,687 | +0.08(+0.35%) |
Sep 23, 2022 | 23.04 | 23.33 | 22.78 | 22.89 | 308,537 | -0.41(-1.76%) |
Sep 22, 2022 | 23.38 | 23.49 | 22.93 | 23.30 | 252,608 | -0.20(-0.85%) |
Sep 21, 2022 | 23.73 | 24.02 | 23.48 | 23.50 | 266,888 | -0.23(-0.97%) |
Sep 20, 2022 | 23.82 | 24.12 | 23.71 | 23.73 | 298,154 | -0.35(-1.45%) |
Sep 19, 2022 | 23.92 | 24.48 | 23.87 | 24.08 | 222,551 | -0.10(-0.41%) |
Sep 16, 2022 | 24.78 | 24.83 | 23.85 | 24.18 | 3,442,575 | -0.87(-3.47%) |
Sep 15, 2022 | 25.02 | 25.63 | 24.79 | 25.05 | 487,313 | -0.06(-0.24%) |
Sep 14, 2022 | 25.23 | 25.88 | 25.01 | 25.11 | 421,935 | -0.10(-0.40%) |
Sep 13, 2022 | 25.34 | 25.94 | 25.13 | 25.21 | 382,527 | -0.62(-2.40%) |
Sep 12, 2022 | 26.13 | 26.16 | 25.48 | 25.83 | 362,659 | -0.26(-1.00%) |
Sep 09, 2022 | 26.68 | 26.94 | 26.00 | 26.09 | 454,863 | -0.44(-1.66%) |
Sep 08, 2022 | 26.33 | 26.88 | 25.96 | 26.53 | 376,111 | +0.05(+0.19%) |
Sep 07, 2022 | 26.22 | 26.59 | 25.80 | 26.48 | 594,442 | +0.03(+0.11%) |
Sep 06, 2022 | 25.43 | 26.82 | 25.37 | 26.45 | 741,546 | +1.36(+5.42%) |
Sep 02, 2022 | 26.27 | 26.27 | 25.05 | 25.09 | 253,836 | -0.82(-3.16%) |
Sep 01, 2022 | 25.52 | 25.91 | 25.12 | 25.91 | 348,282 | +0.33(+1.29%) |
Aug 31, 2022 | 25.91 | 26.21 | 25.57 | 25.58 | 265,891 | -0.36(-1.39%) |
Aug 30, 2022 | 26.70 | 26.75 | 25.81 | 25.94 | 266,189 | -0.52(-1.97%) |
Aug 29, 2022 | 26.54 | 26.82 | 26.43 | 26.46 | 144,218 | -0.24(-0.90%) |
Aug 26, 2022 | 27.22 | 27.22 | 26.20 | 26.70 | 379,978 | -0.52(-1.91%) |
Aug 25, 2022 | 26.79 | 27.34 | 26.65 | 27.22 | 185,708 | +0.54(+2.02%) |
Aug 24, 2022 | 26.90 | 27.07 | 26.65 | 26.68 | 149,856 | -0.20(-0.74%) |
Aug 23, 2022 | 26.96 | 27.14 | 26.70 | 26.88 | 132,524 | -0.06(-0.22%) |
Aug 22, 2022 | 27.35 | 27.39 | 26.70 | 26.94 | 162,373 | -0.63(-2.29%) |
Aug 19, 2022 | 27.92 | 28.19 | 27.37 | 27.57 | 139,486 | -0.48(-1.71%) |
Aug 18, 2022 | 28.17 | 28.31 | 28.00 | 28.05 | 112,066 | -0.19(-0.67%) |
Aug 17, 2022 | 28.17 | 28.46 | 27.91 | 28.24 | 228,523 | -0.29(-1.02%) |
Aug 16, 2022 | 28.63 | 28.67 | 28.23 | 28.53 | 167,343 | -0.17(-0.59%) |
Aug 15, 2022 | 28.59 | 28.80 | 28.38 | 28.70 | 180,493 | +0.07(+0.24%) |
Aug 12, 2022 | 27.80 | 28.65 | 27.59 | 28.63 | 297,741 | +0.93(+3.36%) |
Aug 11, 2022 | 28.40 | 28.52 | 27.50 | 27.70 | 276,595 | -0.38(-1.35%) |
Aug 10, 2022 | 27.43 | 28.15 | 27.39 | 28.08 | 230,137 | +1.09(+4.04%) |
Aug 09, 2022 | 26.38 | 27.04 | 26.20 | 26.99 | 184,992 | +0.57(+2.16%) |
Aug 08, 2022 | 26.48 | 26.59 | 25.98 | 26.42 | 285,171 | +0.17(+0.65%) |
Aug 05, 2022 | 26.46 | 26.46 | 25.84 | 26.25 | 343,959 | -0.25(-0.94%) |
Aug 04, 2022 | 26.50 | 27.76 | 26.14 | 26.50 | 1,911,153 | +1.75(+7.07%) |
Aug 03, 2022 | 24.20 | 24.94 | 24.14 | 24.75 | 675,006 | +0.68(+2.83%) |
Aug 02, 2022 | 24.44 | 24.51 | 24.03 | 24.07 | 94,021 | -0.29(-1.19%) |
Aug 01, 2022 | 24.32 | 24.52 | 23.75 | 24.36 | 150,882 | +0.02(+0.08%) |
Jul 29, 2022 | 24.12 | 24.47 | 23.89 | 24.34 | 134,757 | +0.26(+1.08%) |
Jul 28, 2022 | 23.88 | 24.20 | 23.46 | 24.08 | 161,992 | +0.34(+1.43%) |
Jul 27, 2022 | 23.53 | 23.96 | 23.38 | 23.74 | 168,801 | +0.51(+2.20%) |
Jul 26, 2022 | 23.15 | 23.32 | 22.87 | 23.23 | 176,004 | +0.09(+0.39%) |
Jul 25, 2022 | 23.58 | 23.58 | 23.04 | 23.14 | 213,780 | -0.24(-1.03%) |
Jul 22, 2022 | 23.67 | 23.95 | 23.00 | 23.38 | 209,396 | -0.29(-1.23%) |
Jul 21, 2022 | 23.87 | 24.05 | 23.27 | 23.67 | 328,886 | -0.13(-0.55%) |
Jul 20, 2022 | 23.26 | 24.00 | 23.09 | 23.80 | 660,285 | +0.54(+2.32%) |
Jul 19, 2022 | 23.27 | 23.58 | 23.00 | 23.26 | 338,012 | +0.35(+1.53%) |
Jul 18, 2022 | 22.71 | 23.53 | 22.71 | 22.91 | 185,016 | +0.37(+1.64%) |
Jul 15, 2022 | 22.14 | 22.88 | 21.80 | 22.54 | 198,101 | +0.87(+4.01%) |
Jul 14, 2022 | 21.92 | 21.99 | 21.48 | 21.67 | 309,571 | -0.50(-2.26%) |
Jul 13, 2022 | 21.91 | 22.32 | 21.58 | 22.17 | 120,154 | -0.13(-0.58%) |
Jul 12, 2022 | 22.24 | 22.34 | 21.41 | 22.30 | 186,820 | +0.01(+0.04%) |
Jul 11, 2022 | 22.72 | 22.94 | 22.16 | 22.29 | 156,655 | -0.61(-2.66%) |
Jul 08, 2022 | 23.21 | 23.55 | 22.70 | 22.90 | 145,009 | -0.50(-2.14%) |
Jul 07, 2022 | 23.04 | 23.96 | 23.04 | 23.40 | 312,033 | +0.14(+0.60%) |
Jul 06, 2022 | 23.51 | 23.74 | 22.98 | 23.26 | 131,812 | -0.30(-1.27%) |
Jul 05, 2022 | 22.36 | 23.65 | 22.15 | 23.56 | 224,299 | +0.79(+3.47%) |