Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.20 | 24.42 | 23.76 | 24.12 | 609,174 | -0.25(-1.04%) |
Sep 29, 2022 | 24.69 | 24.69 | 23.81 | 24.37 | 275,682 | -0.66(-2.62%) |
Sep 28, 2022 | 24.00 | 25.24 | 23.92 | 25.03 | 390,391 | +1.09(+4.58%) |
Sep 27, 2022 | 23.89 | 24.38 | 23.59 | 23.93 | 343,057 | +0.45(+1.92%) |
Sep 26, 2022 | 23.38 | 24.20 | 23.23 | 23.48 | 436,799 | -0.26(-1.11%) |
Sep 23, 2022 | 24.63 | 24.89 | 23.46 | 23.75 | 579,054 | -1.85(-7.22%) |
Sep 22, 2022 | 26.72 | 26.87 | 25.55 | 25.59 | 315,685 | -0.68(-2.60%) |
Sep 21, 2022 | 26.57 | 27.14 | 26.18 | 26.28 | 544,971 | +0.35(+1.36%) |
Sep 20, 2022 | 25.93 | 26.39 | 25.89 | 25.93 | 419,405 | -0.32(-1.23%) |
Sep 19, 2022 | 25.44 | 26.36 | 25.44 | 26.25 | 293,777 | -0.09(-0.33%) |
Sep 16, 2022 | 27.02 | 27.08 | 26.29 | 26.34 | 752,515 | -0.76(-2.81%) |
Sep 15, 2022 | 27.61 | 27.79 | 27.07 | 27.10 | 476,907 | -1.11(-3.95%) |
Sep 14, 2022 | 27.33 | 28.28 | 27.08 | 28.21 | 523,260 | +1.26(+4.68%) |
Sep 13, 2022 | 27.25 | 27.69 | 26.66 | 26.95 | 598,277 | -0.47(-1.71%) |
Sep 12, 2022 | 27.76 | 28.35 | 27.42 | 27.42 | 407,479 | +0.11(+0.39%) |
Sep 09, 2022 | 27.09 | 27.57 | 26.95 | 27.31 | 656,485 | +0.63(+2.34%) |
Sep 08, 2022 | 26.91 | 27.22 | 26.36 | 26.69 | 574,743 | -0.18(-0.66%) |
Sep 07, 2022 | 26.80 | 27.55 | 26.54 | 26.86 | 948,488 | -0.54(-1.96%) |
Sep 06, 2022 | 28.99 | 29.00 | 27.36 | 27.40 | 956,692 | -1.34(-4.66%) |
Sep 02, 2022 | 28.35 | 28.98 | 28.04 | 28.74 | 302,760 | +1.11(+4.03%) |
Sep 01, 2022 | 28.42 | 28.83 | 27.53 | 27.63 | 474,578 | -1.46(-5.01%) |
Aug 31, 2022 | 28.06 | 29.85 | 27.70 | 29.08 | 581,184 | +0.44(+1.54%) |
Aug 30, 2022 | 29.83 | 29.83 | 28.36 | 28.64 | 439,204 | -1.40(-4.65%) |
Aug 29, 2022 | 29.10 | 30.58 | 29.10 | 30.04 | 583,010 | +0.97(+3.33%) |
Aug 26, 2022 | 29.59 | 29.82 | 29.00 | 29.07 | 249,801 | -0.47(-1.59%) |
Aug 25, 2022 | 29.94 | 30.06 | 29.17 | 29.54 | 291,572 | -0.31(-1.05%) |
Aug 24, 2022 | 29.33 | 29.87 | 29.30 | 29.86 | 326,850 | +0.53(+1.80%) |
Aug 23, 2022 | 29.86 | 30.30 | 29.33 | 29.33 | 458,560 | +0.05(+0.17%) |
Aug 22, 2022 | 28.74 | 29.32 | 27.90 | 29.28 | 320,766 | +0.39(+1.35%) |
Aug 19, 2022 | 28.98 | 29.27 | 28.58 | 28.89 | 344,762 | -0.23(-0.81%) |
Aug 18, 2022 | 27.86 | 29.21 | 27.74 | 29.12 | 399,703 | +1.68(+6.13%) |
Aug 17, 2022 | 26.95 | 27.56 | 26.94 | 27.44 | 457,980 | +0.49(+1.84%) |
Aug 16, 2022 | 27.67 | 27.97 | 26.66 | 26.95 | 353,197 | -0.57(-2.07%) |
Aug 15, 2022 | 26.91 | 27.60 | 26.43 | 27.52 | 530,271 | -0.26(-0.92%) |
Aug 12, 2022 | 27.32 | 27.90 | 27.03 | 27.77 | 299,481 | +0.25(+0.90%) |
Aug 11, 2022 | 27.09 | 27.68 | 27.00 | 27.53 | 282,317 | +1.04(+3.92%) |
Aug 10, 2022 | 26.37 | 26.67 | 25.85 | 26.49 | 410,247 | +0.11(+0.43%) |
Aug 09, 2022 | 26.37 | 26.92 | 25.97 | 26.37 | 358,826 | +0.49(+1.87%) |
Aug 08, 2022 | 25.16 | 26.16 | 25.01 | 25.89 | 613,723 | +0.86(+3.42%) |
Aug 05, 2022 | 24.00 | 25.92 | 23.80 | 25.03 | 508,431 | +0.79(+3.26%) |
Aug 04, 2022 | 25.37 | 25.62 | 24.19 | 24.24 | 876,395 | -1.28(-5.03%) |
Aug 03, 2022 | 25.26 | 26.88 | 23.73 | 25.53 | 1,571,519 | +0.45(+1.78%) |
Aug 02, 2022 | 24.77 | 25.18 | 24.43 | 25.08 | 228,866 | +0.29(+1.15%) |
Aug 01, 2022 | 24.74 | 25.05 | 24.25 | 24.80 | 405,793 | -0.47(-1.85%) |
Jul 29, 2022 | 24.83 | 25.47 | 24.82 | 25.26 | 330,380 | +0.76(+3.11%) |
Jul 28, 2022 | 24.43 | 24.60 | 23.69 | 24.50 | 281,039 | +0.32(+1.34%) |
Jul 27, 2022 | 23.10 | 24.32 | 22.98 | 24.18 | 366,183 | +1.10(+4.78%) |
Jul 26, 2022 | 23.55 | 23.88 | 22.86 | 23.07 | 408,281 | -0.37(-1.58%) |
Jul 25, 2022 | 22.25 | 23.53 | 22.08 | 23.44 | 763,524 | +1.44(+6.53%) |
Jul 22, 2022 | 22.60 | 22.92 | 21.99 | 22.01 | 496,505 | -0.71(-3.14%) |
Jul 21, 2022 | 23.06 | 23.06 | 22.08 | 22.72 | 495,481 | -1.07(-4.48%) |
Jul 20, 2022 | 23.55 | 23.86 | 23.30 | 23.79 | 722,457 | +0.16(+0.68%) |
Jul 19, 2022 | 23.35 | 23.69 | 23.23 | 23.63 | 640,468 | +0.12(+0.53%) |
Jul 18, 2022 | 23.15 | 23.70 | 22.86 | 23.50 | 604,915 | +0.65(+2.83%) |
Jul 15, 2022 | 22.80 | 22.89 | 22.24 | 22.85 | 355,079 | +0.70(+3.18%) |
Jul 14, 2022 | 21.83 | 22.30 | 21.35 | 22.15 | 318,920 | -0.48(-2.10%) |
Jul 13, 2022 | 22.13 | 23.01 | 22.13 | 22.63 | 267,583 | +0.23(+1.02%) |
Jul 12, 2022 | 22.44 | 22.77 | 21.80 | 22.40 | 381,088 | -0.80(-3.45%) |
Jul 11, 2022 | 23.51 | 23.64 | 22.93 | 23.20 | 439,312 | -0.37(-1.57%) |
Jul 08, 2022 | 23.76 | 23.79 | 23.05 | 23.57 | 409,307 | +0.17(+0.73%) |
Jul 07, 2022 | 23.41 | 24.16 | 23.23 | 23.40 | 528,308 | +0.69(+3.06%) |
Jul 06, 2022 | 22.81 | 23.32 | 21.69 | 22.70 | 563,096 | -0.32(-1.40%) |
Jul 05, 2022 | 23.60 | 23.60 | 22.42 | 23.03 | 658,991 | -1.15(-4.76%) |