Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.03 | 20.50 | 19.84 | 19.88 | 836,256 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,952 | -0.34(-1.63%) |
Sep 28, 2022 | 20.51 | 21.09 | 20.41 | 20.97 | 559,332 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,928 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,824 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.51 | 20.09 | 20.38 | 672,095 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.52 | 20.69 | 639,160 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.97 | 20.58 | 20.65 | 490,472 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.27 | 20.50 | 502,656 | -0.56(-2.65%) |
Sep 19, 2022 | 20.49 | 21.20 | 20.49 | 21.06 | 559,611 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 20.99 | 20.45 | 20.52 | 990,183 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.48 | 934,197 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.96 | 21.51 | 21.87 | 575,520 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,574 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 494,011 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,413 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.44 | 514,772 | -0.41(-1.88%) |
Sep 07, 2022 | 21.54 | 22.03 | 21.14 | 21.86 | 707,671 | +0.34(+1.59%) |
Sep 06, 2022 | 21.91 | 21.92 | 21.34 | 21.51 | 611,772 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,089 | -0.23(-1.05%) |
Sep 01, 2022 | 22.17 | 22.40 | 21.89 | 22.21 | 496,276 | -0.10(-0.44%) |
Aug 31, 2022 | 23.18 | 23.18 | 22.27 | 22.30 | 630,401 | -0.76(-3.30%) |
Aug 30, 2022 | 23.16 | 23.30 | 22.80 | 23.07 | 423,615 | +0.01(+0.04%) |
Aug 29, 2022 | 23.18 | 23.32 | 23.02 | 23.06 | 611,579 | -0.35(-1.50%) |
Aug 26, 2022 | 23.96 | 24.20 | 23.41 | 23.41 | 273,218 | -0.63(-2.64%) |
Aug 25, 2022 | 23.94 | 24.16 | 23.79 | 24.04 | 248,250 | +0.22(+0.94%) |
Aug 24, 2022 | 24.03 | 24.21 | 23.81 | 23.82 | 287,218 | -0.30(-1.25%) |
Aug 23, 2022 | 24.10 | 24.26 | 23.97 | 24.12 | 252,636 | +0.10(+0.41%) |
Aug 22, 2022 | 24.39 | 24.39 | 23.81 | 24.02 | 585,243 | -0.18(-0.73%) |
Aug 19, 2022 | 24.28 | 24.41 | 24.10 | 24.20 | 428,648 | -0.15(-0.60%) |
Aug 18, 2022 | 24.13 | 24.35 | 24.08 | 24.34 | 460,523 | +0.20(+0.85%) |
Aug 17, 2022 | 24.48 | 24.61 | 23.91 | 24.14 | 333,263 | -0.66(-2.68%) |
Aug 16, 2022 | 24.35 | 24.89 | 24.27 | 24.80 | 231,898 | +0.39(+1.60%) |
Aug 15, 2022 | 24.34 | 24.54 | 24.25 | 24.41 | 466,848 | -0.08(-0.32%) |
Aug 12, 2022 | 24.55 | 24.64 | 24.39 | 24.49 | 257,763 | -0.05(-0.20%) |
Aug 11, 2022 | 24.17 | 24.69 | 24.11 | 24.54 | 462,958 | +0.38(+1.58%) |
Aug 10, 2022 | 23.95 | 24.31 | 23.78 | 24.16 | 370,212 | +0.59(+2.48%) |
Aug 09, 2022 | 23.95 | 24.03 | 23.46 | 23.57 | 339,132 | -0.46(-1.91%) |
Aug 08, 2022 | 24.10 | 24.30 | 23.97 | 24.03 | 358,914 | -0.06(-0.24%) |
Aug 05, 2022 | 23.58 | 24.20 | 23.37 | 24.09 | 402,943 | +0.37(+1.56%) |
Aug 04, 2022 | 23.86 | 23.86 | 23.45 | 23.72 | 369,385 | +0.02(+0.08%) |
Aug 03, 2022 | 23.75 | 23.86 | 23.46 | 23.70 | 452,575 | +0.16(+0.66%) |
Aug 02, 2022 | 24.12 | 24.12 | 23.42 | 23.54 | 621,747 | -0.62(-2.58%) |
Aug 01, 2022 | 24.51 | 24.83 | 24.07 | 24.17 | 503,715 | -0.55(-2.21%) |
Jul 29, 2022 | 24.30 | 24.88 | 24.18 | 24.71 | 729,573 | +0.44(+1.81%) |
Jul 28, 2022 | 23.24 | 24.38 | 22.98 | 24.28 | 602,038 | +0.76(+3.24%) |
Jul 27, 2022 | 23.38 | 23.69 | 23.03 | 23.51 | 412,730 | +0.22(+0.96%) |
Jul 26, 2022 | 23.15 | 23.47 | 23.00 | 23.29 | 326,262 | +0.00(+0.00%) |
Jul 25, 2022 | 23.43 | 23.57 | 23.24 | 23.29 | 429,489 | -0.16(-0.67%) |
Jul 22, 2022 | 23.49 | 23.57 | 23.26 | 23.45 | 375,533 | +0.05(+0.21%) |
Jul 21, 2022 | 23.24 | 23.52 | 23.09 | 23.40 | 433,397 | +0.14(+0.59%) |
Jul 20, 2022 | 23.06 | 23.33 | 22.79 | 23.26 | 470,304 | +0.06(+0.25%) |
Jul 19, 2022 | 22.42 | 23.25 | 22.42 | 23.20 | 387,742 | +1.07(+4.85%) |
Jul 18, 2022 | 22.18 | 22.39 | 22.09 | 22.13 | 412,831 | -0.02(-0.09%) |
Jul 15, 2022 | 22.26 | 22.46 | 22.10 | 22.15 | 413,684 | +0.15(+0.66%) |
Jul 14, 2022 | 21.95 | 22.07 | 21.62 | 22.00 | 404,994 | -0.17(-0.75%) |
Jul 13, 2022 | 22.28 | 22.30 | 21.89 | 22.17 | 420,879 | -0.27(-1.22%) |
Jul 12, 2022 | 22.35 | 22.77 | 22.27 | 22.44 | 456,652 | +0.18(+0.79%) |
Jul 11, 2022 | 22.24 | 22.50 | 22.24 | 22.27 | 398,279 | -0.08(-0.35%) |
Jul 08, 2022 | 22.37 | 22.55 | 22.06 | 22.34 | 467,594 | +0.01(+0.04%) |
Jul 07, 2022 | 22.32 | 22.54 | 22.24 | 22.33 | 472,575 | +0.10(+0.44%) |
Jul 06, 2022 | 21.95 | 22.34 | 21.58 | 22.24 | 880,120 | +0.29(+1.33%) |
Jul 05, 2022 | 21.83 | 22.08 | 21.40 | 21.94 | 535,306 | -0.23(-1.06%) |