Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.23 | 24.30 | 23.23 | 23.80 | 170,116 | +0.39(+1.67%) |
Sep 29, 2022 | 24.45 | 24.45 | 23.33 | 23.41 | 87,472 | -1.16(-4.72%) |
Sep 28, 2022 | 23.89 | 24.72 | 23.67 | 24.57 | 72,914 | +0.94(+3.98%) |
Sep 27, 2022 | 23.53 | 23.85 | 22.96 | 23.63 | 90,512 | +0.36(+1.55%) |
Sep 26, 2022 | 23.47 | 23.77 | 22.95 | 23.27 | 118,987 | -0.20(-0.85%) |
Sep 23, 2022 | 23.23 | 23.74 | 22.87 | 23.47 | 137,777 | +0.01(+0.04%) |
Sep 22, 2022 | 23.22 | 23.80 | 22.99 | 23.46 | 72,227 | +0.25(+1.08%) |
Sep 21, 2022 | 24.13 | 24.28 | 23.10 | 23.21 | 80,836 | -0.83(-3.45%) |
Sep 20, 2022 | 22.72 | 24.19 | 22.65 | 24.04 | 89,933 | +1.03(+4.48%) |
Sep 19, 2022 | 23.24 | 23.24 | 22.70 | 23.01 | 58,349 | -0.37(-1.58%) |
Sep 16, 2022 | 22.65 | 23.43 | 22.41 | 23.38 | 177,803 | +0.55(+2.41%) |
Sep 15, 2022 | 22.26 | 23.63 | 22.26 | 22.83 | 57,372 | +0.40(+1.78%) |
Sep 14, 2022 | 22.23 | 22.58 | 21.98 | 22.43 | 56,592 | +0.20(+0.90%) |
Sep 13, 2022 | 22.67 | 23.55 | 22.05 | 22.23 | 74,805 | -0.85(-3.68%) |
Sep 12, 2022 | 23.17 | 23.50 | 22.71 | 23.08 | 64,969 | +0.13(+0.57%) |
Sep 09, 2022 | 23.78 | 23.78 | 21.44 | 22.95 | 84,986 | -0.61(-2.59%) |
Sep 08, 2022 | 22.91 | 23.94 | 22.82 | 23.56 | 54,873 | +0.36(+1.55%) |
Sep 07, 2022 | 22.33 | 23.22 | 21.94 | 23.20 | 73,171 | +0.91(+4.08%) |
Sep 06, 2022 | 22.59 | 22.59 | 22.02 | 22.29 | 156,324 | -0.38(-1.68%) |
Sep 02, 2022 | 23.19 | 23.71 | 22.19 | 22.67 | 82,653 | -0.27(-1.18%) |
Sep 01, 2022 | 22.45 | 23.02 | 22.22 | 22.94 | 68,401 | +0.34(+1.50%) |
Aug 31, 2022 | 22.99 | 23.14 | 22.50 | 22.60 | 100,466 | -0.20(-0.88%) |
Aug 30, 2022 | 22.83 | 22.95 | 22.52 | 22.80 | 97,671 | -0.09(-0.39%) |
Aug 29, 2022 | 22.71 | 23.23 | 22.55 | 22.89 | 80,339 | -0.11(-0.48%) |
Aug 26, 2022 | 23.36 | 23.45 | 22.84 | 23.00 | 78,483 | -0.34(-1.46%) |
Aug 25, 2022 | 23.07 | 23.56 | 22.72 | 23.34 | 48,143 | +0.32(+1.39%) |
Aug 24, 2022 | 23.08 | 23.35 | 22.83 | 23.02 | 45,240 | +0.03(+0.13%) |
Aug 23, 2022 | 22.64 | 23.18 | 22.58 | 22.99 | 52,199 | +0.21(+0.92%) |
Aug 22, 2022 | 22.95 | 23.02 | 22.50 | 22.78 | 105,138 | -0.26(-1.13%) |
Aug 19, 2022 | 23.00 | 23.30 | 22.83 | 23.04 | 43,244 | -0.21(-0.90%) |
Aug 18, 2022 | 23.08 | 23.57 | 22.73 | 23.25 | 44,971 | +0.39(+1.71%) |
Aug 17, 2022 | 22.89 | 23.43 | 22.79 | 22.86 | 62,051 | -0.27(-1.17%) |
Aug 16, 2022 | 22.75 | 23.29 | 22.59 | 23.13 | 73,680 | +0.41(+1.80%) |
Aug 15, 2022 | 22.17 | 22.99 | 22.17 | 22.72 | 75,708 | +0.34(+1.52%) |
Aug 12, 2022 | 21.97 | 22.48 | 21.60 | 22.38 | 85,889 | +0.64(+2.94%) |
Aug 11, 2022 | 23.07 | 23.07 | 21.63 | 21.74 | 122,774 | -1.26(-5.48%) |
Aug 10, 2022 | 22.97 | 23.49 | 22.78 | 23.00 | 99,307 | +0.44(+1.95%) |
Aug 09, 2022 | 23.29 | 23.34 | 22.38 | 22.56 | 67,053 | -0.90(-3.84%) |
Aug 08, 2022 | 22.94 | 23.69 | 22.50 | 23.46 | 85,988 | +0.78(+3.44%) |
Aug 05, 2022 | 22.64 | 23.23 | 22.55 | 22.68 | 77,698 | -0.25(-1.09%) |
Aug 04, 2022 | 24.19 | 25.04 | 22.72 | 22.93 | 204,851 | -1.75(-7.09%) |
Aug 03, 2022 | 24.38 | 25.20 | 24.38 | 24.68 | 48,946 | +0.56(+2.32%) |
Aug 02, 2022 | 23.45 | 24.21 | 23.45 | 24.12 | 32,623 | +0.53(+2.25%) |
Aug 01, 2022 | 23.28 | 24.02 | 23.28 | 23.59 | 47,641 | +0.23(+0.98%) |
Jul 29, 2022 | 23.55 | 23.82 | 22.78 | 23.36 | 64,813 | -0.30(-1.27%) |
Jul 28, 2022 | 23.97 | 23.97 | 23.12 | 23.66 | 32,123 | -0.18(-0.76%) |
Jul 27, 2022 | 23.18 | 23.96 | 23.18 | 23.84 | 52,418 | +0.73(+3.16%) |
Jul 26, 2022 | 22.44 | 23.36 | 22.23 | 23.11 | 38,246 | +0.62(+2.76%) |
Jul 25, 2022 | 22.28 | 22.58 | 22.23 | 22.49 | 36,320 | +0.10(+0.45%) |
Jul 22, 2022 | 22.60 | 22.95 | 22.25 | 22.39 | 72,230 | -0.24(-1.06%) |
Jul 21, 2022 | 22.52 | 22.76 | 22.38 | 22.63 | 85,854 | +0.06(+0.27%) |
Jul 20, 2022 | 22.97 | 23.62 | 22.37 | 22.57 | 114,252 | -0.29(-1.27%) |
Jul 19, 2022 | 22.51 | 23.09 | 22.10 | 22.86 | 94,394 | +0.66(+2.97%) |
Jul 18, 2022 | 23.40 | 23.43 | 22.09 | 22.20 | 89,166 | -0.98(-4.23%) |
Jul 15, 2022 | 23.04 | 23.47 | 22.73 | 23.18 | 58,981 | +0.51(+2.25%) |
Jul 14, 2022 | 22.57 | 22.91 | 22.15 | 22.67 | 57,433 | -0.18(-0.79%) |
Jul 13, 2022 | 22.28 | 22.96 | 22.28 | 22.85 | 39,721 | +0.24(+1.06%) |
Jul 12, 2022 | 22.43 | 23.05 | 22.17 | 22.61 | 50,153 | +0.17(+0.76%) |
Jul 11, 2022 | 22.55 | 22.66 | 22.08 | 22.44 | 64,386 | -0.23(-1.01%) |
Jul 08, 2022 | 22.50 | 22.89 | 22.17 | 22.67 | 86,905 | +0.12(+0.53%) |
Jul 07, 2022 | 22.64 | 22.77 | 21.67 | 22.55 | 128,834 | +0.05(+0.22%) |
Jul 06, 2022 | 22.64 | 22.75 | 22.35 | 22.50 | 102,333 | -0.25(-1.10%) |
Jul 05, 2022 | 22.21 | 22.96 | 22.15 | 22.75 | 124,129 | +0.24(+1.07%) |