Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.68 | 23.68 | 23.29 | 23.32 | 3,894 | +0.02(+0.09%) |
Sep 29, 2022 | 23.39 | 23.39 | 23.14 | 23.30 | 5,463 | -0.35(-1.48%) |
Sep 28, 2022 | 23.37 | 23.65 | 23.37 | 23.65 | 8,400 | +0.47(+2.03%) |
Sep 27, 2022 | 23.21 | 23.21 | 23.11 | 23.18 | 4,411 | -0.01(-0.04%) |
Sep 26, 2022 | 23.43 | 23.43 | 23.19 | 23.19 | 4,081 | -0.03(-0.13%) |
Sep 23, 2022 | 23.23 | 23.23 | 23.22 | 23.22 | 821 | -0.46(-1.94%) |
Sep 22, 2022 | 23.81 | 23.81 | 23.66 | 23.68 | 4,273 | -0.44(-1.82%) |
Sep 21, 2022 | 24.50 | 24.55 | 24.12 | 24.12 | 5,184 | -0.20(-0.82%) |
Sep 20, 2022 | 24.33 | 24.33 | 24.17 | 24.32 | 5,596 | -0.11(-0.45%) |
Sep 19, 2022 | 24.40 | 24.48 | 24.40 | 24.43 | 4,100 | +0.30(+1.24%) |
Sep 16, 2022 | 24.12 | 24.13 | 24.07 | 24.13 | 1,588 | -0.37(-1.51%) |
Sep 15, 2022 | 24.39 | 24.50 | 24.39 | 24.50 | 2,410 | +0.00(+0.00%) |
Sep 14, 2022 | 24.45 | 24.50 | 24.40 | 24.50 | 8,517 | -0.03(-0.12%) |
Sep 13, 2022 | 24.62 | 24.71 | 24.50 | 24.53 | 5,778 | -0.53(-2.11%) |
Sep 12, 2022 | 25.03 | 25.09 | 25.03 | 25.06 | 6,193 | +0.14(+0.56%) |
Sep 09, 2022 | 24.63 | 24.97 | 24.63 | 24.92 | 6,341 | +0.29(+1.18%) |
Sep 08, 2022 | 24.39 | 24.63 | 24.39 | 24.63 | 11,302 | +0.19(+0.78%) |
Sep 07, 2022 | 24.08 | 24.44 | 24.06 | 24.44 | 4,793 | +0.49(+2.05%) |
Sep 06, 2022 | 23.97 | 23.97 | 23.91 | 23.95 | 24,598 | -0.14(-0.58%) |
Sep 02, 2022 | 24.09 | 0 | -0.02(-0.08%) | |||
Sep 01, 2022 | 24.22 | 24.22 | 24.00 | 24.11 | 5,794 | -0.38(-1.55%) |
Aug 31, 2022 | 24.56 | 24.56 | 24.45 | 24.49 | 1,453 | -0.07(-0.29%) |
Aug 30, 2022 | 24.86 | 24.86 | 24.48 | 24.56 | 9,624 | -0.30(-1.21%) |
Aug 29, 2022 | 24.78 | 24.87 | 24.78 | 24.86 | 13,619 | -0.10(-0.40%) |
Aug 26, 2022 | 25.44 | 25.44 | 24.94 | 24.96 | 4,400 | -0.49(-1.93%) |
Aug 25, 2022 | 25.40 | 25.47 | 25.34 | 25.45 | 25,466 | +0.31(+1.23%) |
Aug 24, 2022 | 25.16 | 25.23 | 25.11 | 25.14 | 4,323 | +0.13(+0.52%) |
Aug 23, 2022 | 25.21 | 25.21 | 24.98 | 25.01 | 4,886 | -0.18(-0.71%) |
Aug 22, 2022 | 25.30 | 25.30 | 25.16 | 25.19 | 4,472 | -0.46(-1.79%) |
Aug 19, 2022 | 25.60 | 25.65 | 25.59 | 25.65 | 4,402 | -0.28(-1.08%) |
Aug 18, 2022 | 25.80 | 25.94 | 25.80 | 25.93 | 2,627 | +0.24(+0.93%) |
Aug 17, 2022 | 25.75 | 25.75 | 25.68 | 25.69 | 4,840 | -0.20(-0.77%) |
Aug 16, 2022 | 25.62 | 25.92 | 25.62 | 25.89 | 4,909 | +0.02(+0.08%) |
Aug 15, 2022 | 25.53 | 25.87 | 25.53 | 25.87 | 6,650 | +0.36(+1.41%) |
Aug 12, 2022 | 25.29 | 25.52 | 25.29 | 25.51 | 3,639 | +0.34(+1.35%) |
Aug 11, 2022 | 25.25 | 25.25 | 25.14 | 25.17 | 6,048 | +0.15(+0.60%) |
Aug 10, 2022 | 24.97 | 25.03 | 24.95 | 25.02 | 6,570 | +0.40(+1.62%) |
Aug 09, 2022 | 24.60 | 24.65 | 24.58 | 24.62 | 6,307 | -0.19(-0.77%) |
Aug 08, 2022 | 24.92 | 24.92 | 24.78 | 24.81 | 2,825 | +0.04(+0.16%) |
Aug 05, 2022 | 24.45 | 24.77 | 24.45 | 24.77 | 7,400 | +0.27(+1.10%) |
Aug 04, 2022 | 24.54 | 24.55 | 24.50 | 24.50 | 2,000 | -0.14(-0.57%) |
Aug 03, 2022 | 24.54 | 24.71 | 24.54 | 24.64 | 5,958 | +0.09(+0.37%) |
Aug 02, 2022 | 24.46 | 24.64 | 24.46 | 24.55 | 9,856 | -0.11(-0.45%) |
Jul 29, 2022 | 24.66 | 0 | +0.38(+1.57%) | |||
Jul 28, 2022 | 24.07 | 24.28 | 24.07 | 24.28 | 8,400 | +0.33(+1.38%) |
Jul 27, 2022 | 23.67 | 23.99 | 23.67 | 23.95 | 20,847 | +0.35(+1.48%) |
Jul 26, 2022 | 23.68 | 23.69 | 23.58 | 23.60 | 4,200 | -0.08(-0.34%) |
Jul 25, 2022 | 23.61 | 23.68 | 23.56 | 23.68 | 12,800 | +0.12(+0.51%) |
Jul 22, 2022 | 23.68 | 23.68 | 23.56 | 23.56 | 200 | -0.24(-1.01%) |
Jul 21, 2022 | 23.54 | 23.80 | 23.54 | 23.80 | 6,086 | +0.17(+0.72%) |
Jul 20, 2022 | 23.39 | 23.63 | 23.32 | 23.63 | 5,134 | +0.27(+1.16%) |
Jul 19, 2022 | 23.17 | 23.38 | 23.17 | 23.36 | 6,804 | +0.54(+2.37%) |
Jul 18, 2022 | 23.03 | 23.06 | 22.81 | 22.82 | 8,722 | -0.10(-0.44%) |
Jul 15, 2022 | 22.65 | 22.95 | 22.65 | 22.92 | 7,911 | +0.27(+1.19%) |
Jul 14, 2022 | 22.63 | 22.65 | 22.46 | 22.65 | 1,000 | -0.08(-0.35%) |
Jul 13, 2022 | 22.61 | 22.73 | 22.59 | 22.73 | 3,924 | -0.16(-0.70%) |
Jul 12, 2022 | 22.99 | 22.99 | 22.89 | 22.89 | 2,093 | +0.03(+0.13%) |
Jul 11, 2022 | 22.95 | 22.95 | 22.75 | 22.86 | 9,461 | -0.13(-0.57%) |
Jul 08, 2022 | 23.08 | 23.12 | 22.99 | 22.99 | 3,532 | -0.14(-0.61%) |
Jul 07, 2022 | 23.01 | 23.13 | 23.01 | 23.13 | 2,902 | +0.42(+1.85%) |
Jul 06, 2022 | 22.79 | 22.82 | 22.71 | 22.71 | 2,005 | +0.12(+0.53%) |
Jul 05, 2022 | 22.57 | 22.59 | 22.32 | 22.59 | 6,741 | +0.06(+0.27%) |