Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.38 | 22.38 | 21.72 | 21.74 | 625,293 | -0.66(-2.95%) |
Sep 29, 2022 | 23.48 | 23.52 | 21.92 | 22.40 | 511,366 | -1.29(-5.45%) |
Sep 28, 2022 | 23.83 | 23.94 | 23.53 | 23.69 | 378,079 | -0.10(-0.42%) |
Sep 27, 2022 | 23.74 | 23.99 | 23.62 | 23.79 | 215,643 | +0.15(+0.63%) |
Sep 26, 2022 | 23.61 | 23.89 | 23.51 | 23.64 | 244,879 | -0.03(-0.13%) |
Sep 23, 2022 | 23.70 | 23.83 | 23.40 | 23.67 | 272,597 | -0.24(-1.00%) |
Sep 22, 2022 | 23.91 | 24.24 | 23.70 | 23.91 | 258,290 | -0.12(-0.50%) |
Sep 21, 2022 | 24.43 | 24.86 | 23.95 | 24.03 | 504,286 | -0.32(-1.31%) |
Sep 20, 2022 | 25.05 | 25.15 | 24.18 | 24.35 | 365,850 | -0.83(-3.30%) |
Sep 19, 2022 | 24.18 | 25.23 | 24.13 | 25.18 | 322,676 | +0.74(+3.03%) |
Sep 16, 2022 | 25.30 | 25.31 | 24.35 | 24.44 | 1,701,061 | -0.97(-3.82%) |
Sep 15, 2022 | 25.17 | 25.71 | 25.17 | 25.41 | 428,988 | +0.00(+0.00%) |
Sep 14, 2022 | 25.39 | 25.57 | 25.00 | 25.41 | 268,227 | +0.04(+0.16%) |
Sep 13, 2022 | 25.13 | 25.63 | 25.13 | 25.37 | 596,872 | -0.34(-1.32%) |
Sep 12, 2022 | 26.07 | 26.20 | 25.51 | 25.71 | 526,149 | -0.31(-1.19%) |
Sep 09, 2022 | 25.55 | 26.13 | 25.00 | 26.02 | 793,406 | +0.47(+1.84%) |
Sep 08, 2022 | 24.94 | 25.81 | 24.64 | 25.55 | 766,872 | +0.48(+1.91%) |
Sep 07, 2022 | 23.13 | 25.14 | 23.13 | 25.07 | 735,762 | +1.81(+7.78%) |
Sep 06, 2022 | 22.85 | 23.72 | 22.85 | 23.26 | 486,497 | +0.42(+1.84%) |
Sep 02, 2022 | 22.99 | 23.42 | 22.73 | 22.84 | 244,997 | -0.11(-0.48%) |
Sep 01, 2022 | 22.59 | 23.00 | 22.53 | 22.95 | 262,192 | +0.01(+0.04%) |
Aug 31, 2022 | 23.07 | 23.26 | 22.81 | 22.94 | 286,824 | +0.20(+0.88%) |
Aug 30, 2022 | 23.00 | 23.09 | 22.51 | 22.74 | 200,145 | -0.31(-1.34%) |
Aug 29, 2022 | 23.07 | 23.27 | 22.99 | 23.05 | 221,513 | -0.10(-0.43%) |
Aug 26, 2022 | 23.77 | 23.95 | 23.08 | 23.15 | 195,589 | -0.67(-2.81%) |
Aug 25, 2022 | 24.29 | 24.33 | 23.80 | 23.82 | 211,053 | -0.36(-1.49%) |
Aug 24, 2022 | 23.17 | 24.28 | 23.17 | 24.18 | 357,208 | +1.03(+4.45%) |
Aug 23, 2022 | 23.03 | 23.25 | 22.80 | 23.15 | 205,418 | +0.16(+0.70%) |
Aug 22, 2022 | 23.17 | 23.21 | 22.85 | 22.99 | 233,100 | -0.45(-1.92%) |
Aug 19, 2022 | 23.65 | 23.65 | 23.28 | 23.44 | 211,340 | -0.33(-1.39%) |
Aug 18, 2022 | 23.60 | 23.91 | 23.55 | 23.77 | 148,739 | +0.17(+0.72%) |
Aug 17, 2022 | 23.67 | 23.86 | 23.37 | 23.60 | 226,257 | -0.27(-1.13%) |
Aug 16, 2022 | 24.09 | 24.09 | 23.78 | 23.87 | 223,413 | -0.22(-0.91%) |
Aug 15, 2022 | 23.74 | 24.29 | 23.42 | 24.09 | 303,276 | +0.15(+0.63%) |
Aug 12, 2022 | 22.85 | 23.96 | 22.68 | 23.94 | 410,202 | +1.14(+5.00%) |
Aug 11, 2022 | 23.12 | 23.26 | 22.67 | 22.80 | 238,188 | -0.21(-0.91%) |
Aug 10, 2022 | 22.93 | 23.06 | 22.59 | 23.01 | 191,221 | +0.54(+2.40%) |
Aug 09, 2022 | 22.69 | 23.12 | 22.36 | 22.47 | 241,426 | -0.21(-0.93%) |
Aug 08, 2022 | 22.63 | 23.30 | 22.33 | 22.68 | 289,709 | -0.34(-1.48%) |
Aug 05, 2022 | 22.68 | 23.07 | 21.78 | 23.02 | 334,754 | +0.23(+1.01%) |
Aug 04, 2022 | 22.00 | 23.07 | 21.65 | 22.79 | 332,346 | +0.50(+2.24%) |
Aug 03, 2022 | 22.38 | 22.38 | 21.94 | 22.29 | 229,245 | +0.13(+0.59%) |
Aug 02, 2022 | 22.06 | 22.54 | 21.96 | 22.16 | 175,271 | -0.02(-0.09%) |
Aug 01, 2022 | 22.25 | 22.27 | 21.88 | 22.18 | 172,243 | -0.05(-0.22%) |
Jul 29, 2022 | 21.75 | 22.30 | 21.66 | 22.23 | 275,207 | +0.52(+2.40%) |
Jul 28, 2022 | 21.38 | 21.76 | 21.30 | 21.71 | 197,181 | +0.44(+2.07%) |
Jul 27, 2022 | 20.71 | 21.47 | 20.52 | 21.27 | 266,286 | +0.81(+3.96%) |
Jul 26, 2022 | 20.35 | 20.54 | 20.18 | 20.46 | 191,919 | -0.02(-0.10%) |
Jul 25, 2022 | 20.34 | 20.82 | 20.17 | 20.48 | 169,675 | +0.16(+0.79%) |
Jul 22, 2022 | 20.83 | 20.83 | 20.15 | 20.32 | 159,044 | -0.45(-2.17%) |
Jul 21, 2022 | 20.22 | 20.77 | 20.09 | 20.77 | 210,924 | +0.58(+2.87%) |
Jul 20, 2022 | 19.96 | 20.25 | 19.83 | 20.19 | 167,815 | +0.22(+1.10%) |
Jul 19, 2022 | 19.33 | 19.97 | 19.30 | 19.97 | 200,689 | +0.80(+4.17%) |
Jul 18, 2022 | 19.52 | 19.77 | 19.05 | 19.17 | 217,549 | -0.16(-0.83%) |
Jul 15, 2022 | 19.49 | 19.61 | 18.98 | 19.33 | 372,708 | +0.27(+1.42%) |
Jul 14, 2022 | 19.16 | 19.27 | 18.79 | 19.06 | 197,244 | -0.20(-1.04%) |
Jul 13, 2022 | 19.00 | 19.42 | 18.89 | 19.26 | 140,179 | +0.10(+0.52%) |
Jul 12, 2022 | 19.76 | 19.88 | 19.02 | 19.16 | 171,251 | -0.59(-2.99%) |
Jul 11, 2022 | 19.93 | 20.05 | 19.67 | 19.75 | 187,078 | -0.24(-1.20%) |
Jul 08, 2022 | 20.00 | 20.51 | 19.77 | 19.99 | 175,367 | -0.07(-0.35%) |
Jul 07, 2022 | 19.26 | 20.20 | 19.26 | 20.06 | 333,670 | +1.02(+5.36%) |
Jul 06, 2022 | 19.22 | 19.29 | 18.79 | 19.04 | 249,854 | -0.13(-0.68%) |
Jul 05, 2022 | 18.83 | 19.17 | 18.74 | 19.17 | 298,898 | +0.11(+0.58%) |