Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.14 | 21.38 | 21.01 | 21.16 | 2,139,564 | +0.20(+0.95%) |
Sep 29, 2022 | 21.30 | 21.33 | 20.72 | 20.96 | 1,273,795 | -0.63(-2.94%) |
Sep 28, 2022 | 20.88 | 21.78 | 20.68 | 21.59 | 1,856,585 | +0.93(+4.52%) |
Sep 27, 2022 | 21.35 | 21.49 | 20.58 | 20.66 | 1,355,803 | -0.52(-2.44%) |
Sep 26, 2022 | 21.83 | 21.89 | 21.02 | 21.18 | 1,272,607 | -0.92(-4.14%) |
Sep 23, 2022 | 22.41 | 22.62 | 21.69 | 22.09 | 1,360,290 | -0.72(-3.14%) |
Sep 22, 2022 | 23.18 | 23.20 | 22.56 | 22.81 | 1,264,393 | -0.38(-1.64%) |
Sep 21, 2022 | 24.05 | 24.14 | 23.17 | 23.19 | 761,836 | -0.64(-2.70%) |
Sep 20, 2022 | 24.14 | 24.16 | 23.71 | 23.83 | 836,838 | -0.55(-2.27%) |
Sep 19, 2022 | 24.14 | 24.52 | 24.06 | 24.39 | 961,188 | +0.04(+0.15%) |
Sep 16, 2022 | 24.20 | 24.51 | 23.93 | 24.35 | 2,175,464 | +0.05(+0.22%) |
Sep 15, 2022 | 24.66 | 24.94 | 24.27 | 24.30 | 1,169,744 | -0.35(-1.43%) |
Sep 14, 2022 | 24.75 | 24.87 | 24.49 | 24.65 | 1,075,047 | -0.20(-0.80%) |
Sep 13, 2022 | 25.39 | 25.46 | 24.77 | 24.85 | 714,165 | -1.10(-4.23%) |
Sep 12, 2022 | 25.97 | 26.07 | 25.81 | 25.94 | 1,203,450 | +0.19(+0.74%) |
Sep 09, 2022 | 25.39 | 25.76 | 25.31 | 25.75 | 1,011,973 | +0.50(+1.97%) |
Sep 08, 2022 | 24.78 | 25.38 | 24.67 | 25.26 | 1,113,908 | +0.33(+1.31%) |
Sep 07, 2022 | 24.34 | 25.02 | 24.25 | 24.93 | 1,146,091 | +0.56(+2.31%) |
Sep 06, 2022 | 24.47 | 24.51 | 24.03 | 24.37 | 1,082,791 | +0.07(+0.30%) |
Sep 02, 2022 | 24.65 | 24.76 | 24.19 | 24.30 | 912,720 | -0.04(-0.15%) |
Sep 01, 2022 | 24.15 | 24.34 | 23.86 | 24.33 | 991,819 | +0.00(+0.00%) |
Aug 31, 2022 | 24.88 | 24.90 | 24.33 | 24.33 | 1,404,041 | -0.28(-1.14%) |
Aug 30, 2022 | 25.09 | 25.09 | 24.59 | 24.61 | 829,925 | -0.37(-1.49%) |
Aug 29, 2022 | 25.17 | 25.18 | 24.76 | 24.98 | 758,818 | -0.28(-1.11%) |
Aug 26, 2022 | 26.00 | 26.00 | 25.25 | 25.27 | 823,782 | -0.68(-2.62%) |
Aug 25, 2022 | 25.77 | 26.15 | 25.73 | 25.94 | 560,693 | +0.27(+1.06%) |
Aug 24, 2022 | 25.95 | 26.03 | 25.60 | 25.67 | 2,063,733 | -0.37(-1.43%) |
Aug 23, 2022 | 26.13 | 26.36 | 26.00 | 26.04 | 782,632 | +0.03(+0.10%) |
Aug 22, 2022 | 26.64 | 26.67 | 25.94 | 26.02 | 894,402 | -0.91(-3.37%) |
Aug 19, 2022 | 27.17 | 27.32 | 26.67 | 26.92 | 976,632 | -0.38(-1.39%) |
Aug 18, 2022 | 27.45 | 27.51 | 27.17 | 27.30 | 621,340 | -0.13(-0.46%) |
Aug 17, 2022 | 27.80 | 27.80 | 27.32 | 27.43 | 569,280 | -0.52(-1.85%) |
Aug 16, 2022 | 27.58 | 27.97 | 27.54 | 27.95 | 645,299 | +0.30(+1.08%) |
Aug 15, 2022 | 27.79 | 27.79 | 27.57 | 27.65 | 771,866 | -0.17(-0.62%) |
Aug 12, 2022 | 27.88 | 27.95 | 27.71 | 27.82 | 913,002 | +0.11(+0.39%) |
Aug 11, 2022 | 27.20 | 27.95 | 27.19 | 27.71 | 1,113,026 | +0.53(+1.97%) |
Aug 10, 2022 | 27.00 | 27.28 | 26.94 | 27.18 | 794,510 | +0.57(+2.15%) |
Aug 09, 2022 | 26.48 | 26.74 | 26.29 | 26.61 | 799,335 | +0.09(+0.34%) |
Aug 08, 2022 | 26.54 | 26.97 | 26.37 | 26.52 | 556,175 | +0.25(+0.97%) |
Aug 05, 2022 | 26.22 | 26.37 | 26.02 | 26.26 | 608,562 | -0.12(-0.45%) |
Aug 04, 2022 | 27.03 | 27.03 | 26.32 | 26.38 | 716,829 | -0.60(-2.22%) |
Aug 03, 2022 | 27.31 | 27.51 | 26.95 | 26.98 | 772,467 | -0.19(-0.70%) |
Aug 02, 2022 | 27.68 | 27.72 | 27.16 | 27.17 | 956,035 | -0.64(-2.31%) |
Aug 01, 2022 | 27.86 | 28.04 | 27.68 | 27.81 | 960,596 | -0.14(-0.52%) |
Jul 29, 2022 | 27.58 | 28.20 | 27.37 | 27.96 | 1,373,292 | +0.31(+1.11%) |
Jul 28, 2022 | 27.59 | 27.80 | 27.34 | 27.65 | 758,677 | +0.24(+0.89%) |
Jul 27, 2022 | 27.45 | 27.59 | 27.19 | 27.40 | 611,005 | -0.03(-0.10%) |
Jul 26, 2022 | 27.36 | 27.62 | 27.20 | 27.43 | 1,331,968 | -0.10(-0.36%) |
Jul 25, 2022 | 27.49 | 27.80 | 27.34 | 27.53 | 866,590 | +0.11(+0.40%) |
Jul 22, 2022 | 27.45 | 27.78 | 27.19 | 27.42 | 1,300,231 | +0.05(+0.17%) |
Jul 21, 2022 | 27.01 | 27.40 | 26.51 | 27.38 | 1,476,487 | +0.19(+0.70%) |
Jul 20, 2022 | 27.15 | 27.63 | 26.97 | 27.19 | 1,318,438 | +0.03(+0.10%) |
Jul 19, 2022 | 26.51 | 27.22 | 26.40 | 27.16 | 1,028,917 | +0.95(+3.63%) |
Jul 18, 2022 | 26.12 | 26.38 | 26.09 | 26.21 | 1,122,692 | +0.24(+0.91%) |
Jul 15, 2022 | 25.93 | 26.08 | 25.68 | 25.97 | 832,910 | +0.43(+1.70%) |
Jul 14, 2022 | 25.07 | 25.56 | 25.02 | 25.54 | 1,278,408 | -0.06(-0.25%) |
Jul 13, 2022 | 25.59 | 25.71 | 25.29 | 25.60 | 761,519 | -0.16(-0.63%) |
Jul 12, 2022 | 25.24 | 25.93 | 25.24 | 25.76 | 1,358,332 | +0.37(+1.46%) |
Jul 11, 2022 | 25.54 | 25.75 | 25.25 | 25.39 | 1,273,802 | -0.31(-1.20%) |
Jul 08, 2022 | 26.25 | 26.25 | 25.67 | 25.70 | 919,052 | -0.58(-2.21%) |
Jul 07, 2022 | 26.39 | 26.61 | 26.23 | 26.28 | 954,620 | +0.05(+0.21%) |
Jul 06, 2022 | 26.69 | 26.87 | 26.17 | 26.23 | 807,216 | -0.57(-2.13%) |
Jul 05, 2022 | 26.27 | 26.81 | 25.71 | 26.80 | 929,486 | +0.22(+0.82%) |