Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.65 | 22.31 | 20.77 | 21.53 | 413,903 | -0.61(-2.76%) |
Sep 29, 2022 | 22.31 | 22.41 | 21.75 | 22.14 | 262,735 | -0.72(-3.15%) |
Sep 28, 2022 | 21.96 | 23.04 | 21.96 | 22.86 | 337,268 | +0.90(+4.10%) |
Sep 27, 2022 | 21.93 | 22.26 | 21.49 | 21.96 | 286,375 | +0.29(+1.34%) |
Sep 26, 2022 | 21.57 | 22.20 | 21.52 | 21.67 | 418,530 | -0.21(-0.96%) |
Sep 23, 2022 | 21.49 | 21.92 | 21.09 | 21.88 | 412,825 | +0.22(+1.02%) |
Sep 22, 2022 | 22.07 | 22.18 | 21.65 | 21.66 | 326,202 | -0.63(-2.83%) |
Sep 21, 2022 | 23.60 | 23.78 | 22.28 | 22.29 | 342,954 | -1.13(-4.82%) |
Sep 20, 2022 | 23.58 | 23.60 | 22.84 | 23.42 | 397,398 | -0.33(-1.39%) |
Sep 19, 2022 | 23.18 | 23.80 | 22.91 | 23.75 | 368,445 | +0.29(+1.24%) |
Sep 16, 2022 | 23.50 | 23.84 | 23.05 | 23.46 | 937,702 | -0.11(-0.47%) |
Sep 15, 2022 | 23.23 | 24.02 | 23.23 | 23.57 | 502,003 | +0.13(+0.55%) |
Sep 14, 2022 | 23.58 | 23.73 | 23.01 | 23.44 | 494,609 | +0.01(+0.04%) |
Sep 13, 2022 | 25.52 | 25.93 | 22.98 | 23.43 | 1,116,264 | -3.33(-12.44%) |
Sep 12, 2022 | 27.49 | 27.99 | 26.53 | 26.76 | 873,531 | -0.80(-2.90%) |
Sep 09, 2022 | 23.07 | 27.75 | 23.07 | 27.56 | 2,904,080 | +1.02(+3.84%) |
Sep 08, 2022 | 27.14 | 27.21 | 25.73 | 26.54 | 821,274 | -1.25(-4.50%) |
Sep 07, 2022 | 25.89 | 28.07 | 25.89 | 27.79 | 410,094 | +1.56(+5.95%) |
Sep 06, 2022 | 25.54 | 26.27 | 24.99 | 26.23 | 433,744 | +0.69(+2.70%) |
Sep 02, 2022 | 26.59 | 26.59 | 25.32 | 25.54 | 283,701 | -0.37(-1.43%) |
Sep 01, 2022 | 25.90 | 26.42 | 24.90 | 25.91 | 312,461 | -0.05(-0.19%) |
Aug 31, 2022 | 27.04 | 27.16 | 25.86 | 25.96 | 333,102 | -0.89(-3.31%) |
Aug 30, 2022 | 27.71 | 27.71 | 26.71 | 26.85 | 316,578 | -0.54(-1.97%) |
Aug 29, 2022 | 27.22 | 27.52 | 26.76 | 27.39 | 183,145 | +0.00(+0.00%) |
Aug 26, 2022 | 27.96 | 28.25 | 27.34 | 27.39 | 278,437 | -0.56(-2.00%) |
Aug 25, 2022 | 27.06 | 28.46 | 26.79 | 27.95 | 177,469 | +0.60(+2.19%) |
Aug 24, 2022 | 27.60 | 28.01 | 27.24 | 27.35 | 232,015 | -0.52(-1.87%) |
Aug 23, 2022 | 27.95 | 28.60 | 27.86 | 27.87 | 280,650 | +0.16(+0.58%) |
Aug 22, 2022 | 28.50 | 28.72 | 27.52 | 27.71 | 305,013 | -1.56(-5.33%) |
Aug 19, 2022 | 29.34 | 29.53 | 28.98 | 29.27 | 234,577 | -0.48(-1.61%) |
Aug 18, 2022 | 29.76 | 30.14 | 29.17 | 29.75 | 189,687 | -0.32(-1.06%) |
Aug 17, 2022 | 29.99 | 30.40 | 29.49 | 30.07 | 314,508 | -0.68(-2.21%) |
Aug 16, 2022 | 28.46 | 31.21 | 28.33 | 30.75 | 444,877 | +2.22(+7.78%) |
Aug 15, 2022 | 29.01 | 29.62 | 28.32 | 28.53 | 163,353 | -0.95(-3.22%) |
Aug 12, 2022 | 29.07 | 29.64 | 28.60 | 29.48 | 306,165 | +0.82(+2.86%) |
Aug 11, 2022 | 28.28 | 29.29 | 28.28 | 28.66 | 349,559 | +0.90(+3.24%) |
Aug 10, 2022 | 28.19 | 28.63 | 27.42 | 27.76 | 353,311 | +0.75(+2.78%) |
Aug 09, 2022 | 28.16 | 28.26 | 26.77 | 27.01 | 316,126 | -1.10(-3.91%) |
Aug 08, 2022 | 27.19 | 28.74 | 27.16 | 28.11 | 444,518 | +1.07(+3.96%) |
Aug 05, 2022 | 27.25 | 27.62 | 26.80 | 27.04 | 230,431 | -0.52(-1.89%) |
Aug 04, 2022 | 27.37 | 27.76 | 27.07 | 27.56 | 212,259 | -0.01(-0.04%) |
Aug 03, 2022 | 27.00 | 27.79 | 26.77 | 27.57 | 190,004 | +1.07(+4.04%) |
Aug 02, 2022 | 26.73 | 27.03 | 26.24 | 26.50 | 187,147 | -0.45(-1.67%) |
Aug 01, 2022 | 25.98 | 27.28 | 25.63 | 26.95 | 304,030 | +0.97(+3.73%) |
Jul 29, 2022 | 26.45 | 26.45 | 25.70 | 25.98 | 319,244 | -0.43(-1.63%) |
Jul 28, 2022 | 26.35 | 26.53 | 25.36 | 26.41 | 236,707 | +0.13(+0.49%) |
Jul 27, 2022 | 26.14 | 26.53 | 25.22 | 26.28 | 258,477 | +0.54(+2.10%) |
Jul 26, 2022 | 27.00 | 27.00 | 25.72 | 25.74 | 181,949 | -1.91(-6.91%) |
Jul 25, 2022 | 28.39 | 28.57 | 27.14 | 27.65 | 354,178 | -0.32(-1.14%) |
Jul 22, 2022 | 28.01 | 28.93 | 27.66 | 27.97 | 245,927 | -0.04(-0.14%) |
Jul 21, 2022 | 28.10 | 28.19 | 27.32 | 28.01 | 217,429 | -0.46(-1.62%) |
Jul 20, 2022 | 27.80 | 28.57 | 27.47 | 28.47 | 333,852 | +0.50(+1.79%) |
Jul 19, 2022 | 26.67 | 28.13 | 26.67 | 27.97 | 330,212 | +1.62(+6.15%) |
Jul 18, 2022 | 26.10 | 26.90 | 26.10 | 26.35 | 211,756 | +0.47(+1.82%) |
Jul 15, 2022 | 25.77 | 25.97 | 25.27 | 25.88 | 192,098 | +0.74(+2.94%) |
Jul 14, 2022 | 25.28 | 25.99 | 24.67 | 25.14 | 296,903 | -0.33(-1.30%) |
Jul 13, 2022 | 25.09 | 25.55 | 24.63 | 25.47 | 352,982 | +0.11(+0.43%) |
Jul 12, 2022 | 25.20 | 25.91 | 24.97 | 25.36 | 345,210 | +0.05(+0.20%) |
Jul 11, 2022 | 25.59 | 25.59 | 25.07 | 25.31 | 190,922 | -0.37(-1.44%) |
Jul 08, 2022 | 25.88 | 26.10 | 25.02 | 25.68 | 242,846 | -0.12(-0.47%) |
Jul 07, 2022 | 25.21 | 26.10 | 25.19 | 25.80 | 272,688 | +0.79(+3.16%) |
Jul 06, 2022 | 25.86 | 26.42 | 24.83 | 25.01 | 455,470 | -0.83(-3.21%) |
Jul 05, 2022 | 24.90 | 26.02 | 24.02 | 25.84 | 515,431 | +0.53(+2.09%) |