Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.72 | 24.01 | 23.66 | 23.71 | 1,434,610 | +0.26(+1.13%) |
Sep 29, 2022 | 24.20 | 24.20 | 23.25 | 23.45 | 1,620,487 | -1.02(-4.17%) |
Sep 28, 2022 | 23.60 | 24.65 | 23.38 | 24.47 | 2,289,672 | +1.13(+4.86%) |
Sep 27, 2022 | 23.82 | 23.90 | 22.96 | 23.33 | 1,781,038 | +0.11(+0.45%) |
Sep 26, 2022 | 24.03 | 24.03 | 23.07 | 23.23 | 1,269,020 | -0.97(-4.00%) |
Sep 23, 2022 | 24.63 | 24.76 | 23.96 | 24.19 | 1,371,123 | -0.77(-3.10%) |
Sep 22, 2022 | 25.24 | 25.25 | 24.77 | 24.97 | 1,010,979 | -0.35(-1.39%) |
Sep 21, 2022 | 26.34 | 26.42 | 25.32 | 25.32 | 1,104,492 | -0.77(-2.93%) |
Sep 20, 2022 | 26.36 | 26.36 | 25.85 | 26.09 | 830,872 | -0.56(-2.11%) |
Sep 19, 2022 | 26.31 | 26.66 | 26.27 | 26.65 | 897,481 | -0.04(-0.13%) |
Sep 16, 2022 | 25.94 | 26.69 | 25.71 | 26.68 | 3,204,414 | +0.61(+2.33%) |
Sep 15, 2022 | 26.75 | 26.95 | 26.04 | 26.08 | 1,476,417 | -0.62(-2.31%) |
Sep 14, 2022 | 26.72 | 26.83 | 26.39 | 26.69 | 925,186 | -0.17(-0.62%) |
Sep 13, 2022 | 27.30 | 27.53 | 26.77 | 26.86 | 966,021 | -1.17(-4.17%) |
Sep 12, 2022 | 27.83 | 28.11 | 27.75 | 28.03 | 837,522 | +0.47(+1.72%) |
Sep 09, 2022 | 27.45 | 27.73 | 27.33 | 27.55 | 743,718 | +0.31(+1.13%) |
Sep 08, 2022 | 26.75 | 27.55 | 26.70 | 27.25 | 1,049,117 | +0.21(+0.78%) |
Sep 07, 2022 | 26.35 | 27.04 | 26.23 | 27.04 | 799,671 | +0.66(+2.50%) |
Sep 06, 2022 | 26.50 | 26.59 | 26.04 | 26.38 | 997,144 | -0.09(-0.33%) |
Sep 02, 2022 | 26.82 | 26.89 | 26.37 | 26.46 | 1,069,007 | +0.01(+0.03%) |
Sep 01, 2022 | 26.50 | 26.72 | 26.07 | 26.45 | 849,624 | -0.29(-1.09%) |
Aug 31, 2022 | 27.24 | 27.37 | 26.73 | 26.74 | 786,206 | -0.33(-1.23%) |
Aug 30, 2022 | 27.62 | 27.62 | 27.04 | 27.08 | 1,150,112 | -0.47(-1.69%) |
Aug 29, 2022 | 27.55 | 27.66 | 27.16 | 27.55 | 829,430 | -0.18(-0.67%) |
Aug 26, 2022 | 28.25 | 28.36 | 27.73 | 27.73 | 1,150,570 | -0.52(-1.84%) |
Aug 25, 2022 | 28.17 | 28.57 | 28.08 | 28.25 | 806,812 | +0.18(+0.63%) |
Aug 24, 2022 | 28.41 | 28.42 | 28.00 | 28.07 | 997,052 | -0.33(-1.18%) |
Aug 23, 2022 | 28.38 | 28.67 | 28.29 | 28.41 | 789,874 | +0.02(+0.06%) |
Aug 22, 2022 | 29.17 | 29.47 | 28.31 | 28.39 | 814,989 | -1.11(-3.76%) |
Aug 19, 2022 | 29.64 | 29.70 | 28.98 | 29.50 | 1,372,026 | -0.17(-0.56%) |
Aug 18, 2022 | 30.05 | 30.29 | 29.44 | 29.66 | 1,590,700 | -0.26(-0.87%) |
Aug 17, 2022 | 30.26 | 30.26 | 29.78 | 29.92 | 595,751 | -0.59(-1.93%) |
Aug 16, 2022 | 30.33 | 30.74 | 30.18 | 30.51 | 641,131 | +0.13(+0.43%) |
Aug 15, 2022 | 30.64 | 30.64 | 30.31 | 30.38 | 793,454 | -0.35(-1.13%) |
Aug 12, 2022 | 30.90 | 30.96 | 30.38 | 30.73 | 1,044,319 | +0.10(+0.31%) |
Aug 11, 2022 | 30.16 | 30.74 | 30.05 | 30.64 | 1,310,365 | +0.75(+2.52%) |
Aug 10, 2022 | 29.47 | 29.90 | 29.46 | 29.88 | 842,677 | +0.81(+2.77%) |
Aug 09, 2022 | 29.16 | 29.16 | 28.78 | 29.08 | 721,069 | -0.07(-0.24%) |
Aug 08, 2022 | 29.00 | 29.42 | 28.88 | 29.14 | 808,166 | +0.39(+1.36%) |
Aug 05, 2022 | 28.65 | 28.80 | 28.45 | 28.75 | 777,374 | +0.03(+0.12%) |
Aug 04, 2022 | 29.36 | 29.38 | 28.56 | 28.72 | 1,036,506 | -0.64(-2.18%) |
Aug 03, 2022 | 29.90 | 29.98 | 29.34 | 29.36 | 964,862 | -0.29(-0.99%) |
Aug 02, 2022 | 30.47 | 30.67 | 29.63 | 29.66 | 1,120,011 | -0.94(-3.09%) |
Aug 01, 2022 | 30.66 | 30.81 | 30.39 | 30.60 | 791,446 | -0.23(-0.73%) |
Jul 29, 2022 | 30.40 | 31.01 | 30.23 | 30.83 | 872,939 | +0.43(+1.43%) |
Jul 28, 2022 | 30.12 | 30.46 | 29.84 | 30.39 | 753,476 | +0.46(+1.53%) |
Jul 27, 2022 | 30.11 | 30.38 | 29.65 | 29.93 | 879,632 | -0.04(-0.14%) |
Jul 26, 2022 | 30.31 | 30.59 | 29.93 | 29.98 | 787,696 | -0.38(-1.26%) |
Jul 25, 2022 | 30.00 | 30.54 | 29.99 | 30.36 | 1,324,108 | +0.35(+1.15%) |
Jul 22, 2022 | 29.88 | 30.14 | 29.65 | 30.01 | 868,929 | +0.34(+1.14%) |
Jul 21, 2022 | 29.78 | 29.78 | 29.11 | 29.67 | 996,228 | -0.17(-0.58%) |
Jul 20, 2022 | 29.91 | 30.14 | 29.67 | 29.85 | 1,276,225 | -0.16(-0.52%) |
Jul 19, 2022 | 29.56 | 30.11 | 29.56 | 30.00 | 718,149 | +0.76(+2.61%) |
Jul 18, 2022 | 29.60 | 29.70 | 29.14 | 29.24 | 697,406 | +0.02(+0.06%) |
Jul 15, 2022 | 29.15 | 29.30 | 28.73 | 29.22 | 1,262,604 | +0.58(+2.03%) |
Jul 14, 2022 | 28.29 | 28.69 | 28.27 | 28.64 | 786,493 | -0.20(-0.69%) |
Jul 13, 2022 | 28.91 | 29.07 | 28.62 | 28.84 | 631,044 | -0.33(-1.13%) |
Jul 12, 2022 | 28.74 | 29.28 | 28.69 | 29.17 | 727,880 | +0.42(+1.45%) |
Jul 11, 2022 | 29.08 | 29.22 | 28.49 | 28.75 | 790,187 | -0.34(-1.16%) |
Jul 08, 2022 | 29.65 | 29.74 | 29.06 | 29.09 | 535,400 | -0.62(-2.10%) |
Jul 07, 2022 | 29.89 | 30.03 | 29.63 | 29.72 | 469,096 | +0.13(+0.44%) |
Jul 06, 2022 | 30.03 | 30.36 | 29.56 | 29.59 | 856,633 | -0.65(-2.15%) |
Jul 05, 2022 | 29.60 | 30.27 | 29.23 | 30.24 | 950,742 | +0.15(+0.49%) |