Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.98 | 20.67 | 19.76 | 20.55 | 14,128 | +0.30(+1.48%) |
Sep 29, 2022 | 20.04 | 20.32 | 19.43 | 20.25 | 4,205 | +0.25(+1.27%) |
Sep 28, 2022 | 19.89 | 20.52 | 19.53 | 19.99 | 16,166 | +0.01(+0.05%) |
Sep 27, 2022 | 20.07 | 20.35 | 19.34 | 19.98 | 4,379 | +0.10(+0.50%) |
Sep 26, 2022 | 20.27 | 20.45 | 19.37 | 19.88 | 6,132 | -0.21(-1.04%) |
Sep 23, 2022 | 20.47 | 20.86 | 20.09 | 20.09 | 15,524 | -0.36(-1.78%) |
Sep 22, 2022 | 22.26 | 22.26 | 20.46 | 20.46 | 15,252 | -1.81(-8.12%) |
Sep 21, 2022 | 22.14 | 22.88 | 22.14 | 22.26 | 1,553 | -0.06(-0.28%) |
Sep 20, 2022 | 22.19 | 22.33 | 22.19 | 22.33 | 1,986 | -0.31(-1.36%) |
Sep 19, 2022 | 21.93 | 22.64 | 21.93 | 22.64 | 1,702 | +0.28(+1.26%) |
Sep 16, 2022 | 22.93 | 22.93 | 22.26 | 22.35 | 21,670 | +0.04(+0.16%) |
Sep 15, 2022 | 22.25 | 23.04 | 22.25 | 22.32 | 2,826 | +0.13(+0.57%) |
Sep 14, 2022 | 22.19 | 22.19 | 22.19 | 22.19 | 2,112 | -0.53(-2.32%) |
Sep 13, 2022 | 22.82 | 23.06 | 22.71 | 22.72 | 2,731 | -0.10(-0.44%) |
Sep 12, 2022 | 23.74 | 23.74 | 22.81 | 22.82 | 6,295 | -0.35(-1.53%) |
Sep 09, 2022 | 23.16 | 23.49 | 23.16 | 23.17 | 1,279 | +0.10(+0.43%) |
Sep 08, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 944 | -0.09(-0.39%) |
Sep 07, 2022 | 23.98 | 23.98 | 23.16 | 23.16 | 2,252 | +0.00(+0.00%) |
Sep 06, 2022 | 24.25 | 24.25 | 23.16 | 23.16 | 9,077 | -0.73(-3.04%) |
Sep 02, 2022 | 23.32 | 25.02 | 23.29 | 23.89 | 10,491 | +0.93(+4.03%) |
Sep 01, 2022 | 23.17 | 23.62 | 22.96 | 22.96 | 3,619 | -0.20(-0.86%) |
Aug 31, 2022 | 23.33 | 24.32 | 23.16 | 23.16 | 1,998 | -0.05(-0.20%) |
Aug 30, 2022 | 23.79 | 23.79 | 23.21 | 23.21 | 510 | -0.80(-3.33%) |
Aug 29, 2022 | 24.23 | 24.23 | 24.01 | 24.01 | 947 | +0.37(+1.58%) |
Aug 26, 2022 | 23.58 | 23.63 | 23.58 | 23.63 | 747 | -0.13(-0.53%) |
Aug 25, 2022 | 23.87 | 23.87 | 23.76 | 23.76 | 607 | -0.03(-0.13%) |
Aug 24, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 515 | -0.02(-0.10%) |
Aug 23, 2022 | 23.96 | 23.97 | 23.82 | 23.82 | 1,493 | -0.08(-0.34%) |
Aug 22, 2022 | 24.06 | 24.06 | 23.66 | 23.90 | 2,497 | -0.13(-0.55%) |
Aug 19, 2022 | 24.34 | 24.51 | 23.82 | 24.03 | 6,583 | -0.40(-1.65%) |
Aug 18, 2022 | 24.51 | 24.69 | 24.36 | 24.43 | 4,591 | +0.32(+1.32%) |
Aug 17, 2022 | 24.52 | 24.68 | 24.12 | 24.12 | 1,595 | -0.14(-0.56%) |
Aug 16, 2022 | 24.89 | 24.88 | 24.18 | 24.25 | 2,055 | -0.31(-1.25%) |
Aug 15, 2022 | 24.40 | 24.89 | 24.40 | 24.56 | 5,209 | +0.44(+1.84%) |
Aug 12, 2022 | 24.30 | 24.58 | 24.12 | 24.12 | 3,374 | -0.05(-0.19%) |
Aug 11, 2022 | 24.89 | 24.89 | 24.12 | 24.16 | 3,806 | -0.40(-1.63%) |
Aug 10, 2022 | 24.58 | 24.86 | 24.52 | 24.56 | 4,124 | -0.01(-0.04%) |
Aug 09, 2022 | 25.11 | 25.10 | 24.32 | 24.57 | 3,394 | -0.58(-2.31%) |
Aug 08, 2022 | 25.43 | 25.84 | 24.17 | 25.15 | 6,705 | +0.47(+1.91%) |
Aug 05, 2022 | 24.87 | 25.37 | 24.26 | 24.68 | 3,325 | -0.10(-0.40%) |
Aug 04, 2022 | 25.38 | 25.85 | 24.77 | 24.78 | 3,146 | -0.44(-1.73%) |
Aug 03, 2022 | 25.42 | 25.42 | 24.87 | 25.22 | 826 | -0.40(-1.56%) |
Aug 02, 2022 | 23.39 | 25.81 | 23.39 | 25.61 | 7,643 | +2.22(+9.47%) |
Aug 01, 2022 | 22.96 | 23.40 | 22.59 | 23.40 | 4,602 | +0.50(+2.18%) |
Jul 29, 2022 | 23.06 | 23.09 | 22.54 | 22.90 | 9,850 | -0.19(-0.81%) |
Jul 28, 2022 | 23.19 | 23.61 | 22.87 | 23.09 | 9,969 | +0.01(+0.06%) |
Jul 27, 2022 | 23.29 | 23.51 | 22.98 | 23.07 | 2,213 | -0.13(-0.54%) |
Jul 26, 2022 | 23.11 | 23.36 | 23.11 | 23.20 | 1,087 | +0.24(+1.05%) |
Jul 25, 2022 | 23.79 | 23.79 | 22.85 | 22.96 | 7,726 | +0.04(+0.20%) |
Jul 22, 2022 | 22.89 | 23.64 | 22.89 | 22.91 | 1,585 | -0.29(-1.24%) |
Jul 21, 2022 | 23.21 | 23.43 | 23.20 | 23.20 | 3,573 | +0.09(+0.39%) |
Jul 20, 2022 | 22.86 | 23.81 | 22.86 | 23.11 | 3,831 | +0.11(+0.47%) |
Jul 19, 2022 | 23.32 | 23.41 | 23.00 | 23.00 | 3,714 | -0.09(-0.39%) |
Jul 18, 2022 | 23.49 | 25.84 | 23.08 | 23.09 | 18,348 | -0.98(-4.06%) |
Jul 15, 2022 | 24.28 | 24.47 | 23.74 | 24.07 | 4,192 | -0.58(-2.36%) |
Jul 14, 2022 | 24.84 | 25.45 | 24.65 | 24.65 | 13,330 | -0.67(-2.64%) |
Jul 13, 2022 | 24.31 | 25.32 | 24.30 | 25.32 | 1,162 | +1.09(+4.49%) |
Jul 12, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 798 | -0.11(-0.44%) |
Jul 11, 2022 | 24.17 | 24.55 | 23.78 | 24.34 | 5,197 | +0.05(+0.22%) |
Jul 08, 2022 | 24.68 | 24.68 | 24.18 | 24.28 | 1,385 | +0.24(+1.00%) |
Jul 07, 2022 | 23.30 | 24.73 | 23.30 | 24.04 | 22,488 | +0.71(+3.05%) |
Jul 06, 2022 | 23.39 | 23.45 | 23.33 | 23.33 | 1,640 | -0.10(-0.44%) |
Jul 05, 2022 | 23.39 | 23.55 | 23.39 | 23.43 | 1,284 | +0.04(+0.19%) |