Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.26 | 21.41 | 20.84 | 20.88 | 1,350,429 | -0.35(-1.65%) |
Sep 29, 2022 | 21.54 | 21.54 | 21.04 | 21.23 | 868,160 | -0.52(-2.39%) |
Sep 28, 2022 | 21.32 | 21.85 | 21.32 | 21.75 | 1,718,745 | +0.55(+2.59%) |
Sep 27, 2022 | 21.49 | 21.68 | 21.05 | 21.20 | 1,517,879 | -0.03(-0.14%) |
Sep 26, 2022 | 21.59 | 21.71 | 21.13 | 21.23 | 1,330,973 | -0.56(-2.57%) |
Sep 23, 2022 | 22.01 | 22.01 | 21.52 | 21.79 | 4,985,518 | -0.38(-1.71%) |
Sep 22, 2022 | 22.47 | 22.47 | 22.16 | 22.17 | 1,019,785 | -0.36(-1.60%) |
Sep 21, 2022 | 23.09 | 23.18 | 22.52 | 22.53 | 3,002,059 | -0.53(-2.30%) |
Sep 20, 2022 | 23.42 | 23.42 | 22.96 | 23.06 | 1,112,522 | -0.46(-1.96%) |
Sep 19, 2022 | 23.46 | 23.54 | 23.23 | 23.52 | 967,130 | -0.05(-0.21%) |
Sep 16, 2022 | 23.41 | 23.61 | 23.36 | 23.57 | 867,843 | -0.11(-0.46%) |
Sep 15, 2022 | 23.82 | 24.01 | 23.61 | 23.68 | 847,842 | -0.26(-1.09%) |
Sep 14, 2022 | 24.11 | 24.11 | 23.78 | 23.94 | 689,274 | +0.00(+0.00%) |
Sep 13, 2022 | 24.60 | 24.60 | 23.89 | 23.94 | 702,177 | -1.11(-4.43%) |
Sep 12, 2022 | 25.03 | 25.20 | 24.88 | 25.05 | 839,456 | +0.19(+0.76%) |
Sep 09, 2022 | 24.56 | 24.90 | 24.51 | 24.86 | 330,409 | +0.49(+2.01%) |
Sep 08, 2022 | 24.22 | 24.48 | 24.02 | 24.37 | 1,274,640 | +0.07(+0.29%) |
Sep 07, 2022 | 24.00 | 24.36 | 24.00 | 24.30 | 797,802 | +0.32(+1.33%) |
Sep 06, 2022 | 24.36 | 24.36 | 23.89 | 23.98 | 1,278,202 | -0.30(-1.24%) |
Sep 02, 2022 | 24.97 | 24.97 | 24.18 | 24.28 | 670,745 | -0.48(-1.94%) |
Sep 01, 2022 | 24.58 | 24.77 | 24.47 | 24.76 | 446,142 | +0.01(+0.04%) |
Aug 31, 2022 | 25.07 | 25.14 | 24.71 | 24.75 | 612,480 | -0.13(-0.52%) |
Aug 30, 2022 | 25.25 | 25.32 | 24.82 | 24.88 | 699,723 | -0.32(-1.27%) |
Aug 29, 2022 | 25.23 | 25.42 | 25.18 | 25.20 | 443,859 | -0.19(-0.75%) |
Aug 26, 2022 | 26.02 | 26.14 | 25.38 | 25.39 | 1,201,570 | -0.68(-2.61%) |
Aug 25, 2022 | 25.78 | 26.07 | 25.70 | 26.07 | 201,390 | +0.42(+1.64%) |
Aug 24, 2022 | 25.58 | 25.82 | 25.56 | 25.65 | 201,093 | +0.00(+0.00%) |
Aug 23, 2022 | 25.79 | 26.01 | 25.65 | 25.65 | 338,960 | -0.20(-0.77%) |
Aug 22, 2022 | 26.19 | 26.23 | 25.81 | 25.85 | 530,996 | -0.59(-2.23%) |
Aug 19, 2022 | 26.57 | 26.57 | 26.27 | 26.44 | 605,292 | -0.23(-0.86%) |
Aug 18, 2022 | 26.71 | 26.71 | 26.46 | 26.67 | 258,491 | +0.18(+0.68%) |
Aug 17, 2022 | 26.78 | 26.78 | 26.46 | 26.49 | 733,180 | -0.54(-2.00%) |
Aug 16, 2022 | 26.80 | 27.16 | 26.80 | 27.03 | 361,121 | +0.02(+0.07%) |
Aug 15, 2022 | 26.73 | 27.02 | 26.69 | 27.01 | 443,991 | +0.14(+0.52%) |
Aug 12, 2022 | 26.61 | 26.88 | 26.51 | 26.87 | 269,415 | +0.46(+1.74%) |
Aug 11, 2022 | 26.58 | 26.83 | 26.39 | 26.41 | 429,464 | +0.04(+0.15%) |
Aug 10, 2022 | 26.18 | 26.42 | 26.18 | 26.37 | 335,945 | +0.51(+1.97%) |
Aug 09, 2022 | 26.11 | 26.11 | 25.79 | 25.86 | 385,240 | -0.28(-1.07%) |
Aug 08, 2022 | 26.19 | 26.49 | 26.07 | 26.14 | 595,250 | +0.03(+0.11%) |
Aug 05, 2022 | 25.80 | 26.13 | 25.78 | 26.11 | 1,068,422 | +0.04(+0.15%) |
Aug 04, 2022 | 25.93 | 26.20 | 25.92 | 26.07 | 620,758 | +0.15(+0.58%) |
Aug 03, 2022 | 25.55 | 26.01 | 25.41 | 25.92 | 391,387 | +0.52(+2.05%) |
Aug 02, 2022 | 25.47 | 25.66 | 25.39 | 25.40 | 415,102 | -0.10(-0.39%) |
Aug 01, 2022 | 25.35 | 25.66 | 25.33 | 25.50 | 571,155 | -0.04(-0.16%) |
Jul 29, 2022 | 25.56 | 25.61 | 25.26 | 25.54 | 649,960 | -0.28(-1.08%) |
Jul 28, 2022 | 25.70 | 25.92 | 25.49 | 25.82 | 659,175 | -0.23(-0.88%) |
Jul 27, 2022 | 25.81 | 26.18 | 25.71 | 26.05 | 406,410 | +0.42(+1.64%) |
Jul 26, 2022 | 25.53 | 25.73 | 25.52 | 25.63 | 649,548 | -0.04(-0.16%) |
Jul 25, 2022 | 25.72 | 25.81 | 25.55 | 25.67 | 316,609 | -0.07(-0.27%) |
Jul 22, 2022 | 25.99 | 26.05 | 25.51 | 25.74 | 485,631 | -0.47(-1.79%) |
Jul 21, 2022 | 25.75 | 26.37 | 25.53 | 26.21 | 676,630 | +0.08(+0.31%) |
Jul 20, 2022 | 26.06 | 26.27 | 25.90 | 26.13 | 475,008 | +0.09(+0.35%) |
Jul 19, 2022 | 25.61 | 26.07 | 25.61 | 26.04 | 1,048,321 | +0.60(+2.36%) |
Jul 18, 2022 | 25.77 | 25.77 | 25.37 | 25.44 | 234,730 | -0.17(-0.66%) |
Jul 15, 2022 | 25.38 | 25.62 | 25.18 | 25.61 | 939,725 | +0.52(+2.07%) |
Jul 14, 2022 | 24.91 | 25.14 | 24.74 | 25.09 | 581,939 | -0.17(-0.67%) |
Jul 13, 2022 | 24.96 | 25.43 | 24.92 | 25.26 | 456,678 | -0.05(-0.20%) |
Jul 12, 2022 | 25.16 | 25.62 | 25.16 | 25.31 | 554,892 | +0.14(+0.56%) |
Jul 11, 2022 | 25.56 | 25.56 | 25.11 | 25.17 | 1,997,088 | -0.48(-1.87%) |
Jul 08, 2022 | 25.55 | 25.83 | 25.43 | 25.65 | 487,236 | +0.04(+0.16%) |
Jul 07, 2022 | 25.52 | 25.67 | 25.49 | 25.61 | 266,600 | +0.17(+0.67%) |
Jul 06, 2022 | 25.45 | 25.60 | 25.22 | 25.44 | 447,658 | +0.00(+0.00%) |
Jul 05, 2022 | 25.09 | 25.44 | 24.76 | 25.44 | 415,920 | +0.03(+0.12%) |