Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.51 | 20.90 | 20.51 | 20.66 | 3,863 | -0.26(-1.25%) |
Sep 29, 2022 | 21.31 | 21.31 | 20.90 | 20.92 | 1,729 | -0.32(-1.50%) |
Sep 28, 2022 | 21.12 | 21.28 | 21.12 | 21.24 | 1,919 | +0.16(+0.75%) |
Sep 27, 2022 | 21.08 | 21.27 | 21.08 | 21.08 | 1,721 | +0.22(+1.08%) |
Sep 23, 2022 | 20.86 | 282 | -0.41(-1.94%) | |||
Sep 22, 2022 | 21.69 | 21.69 | 21.08 | 21.27 | 3,356 | -0.31(-1.43%) |
Sep 21, 2022 | 21.86 | 22.09 | 21.49 | 21.58 | 2,990 | +0.07(+0.30%) |
Sep 20, 2022 | 22.47 | 22.47 | 21.51 | 21.51 | 1,884 | -1.04(-4.61%) |
Sep 19, 2022 | 22.42 | 22.62 | 22.24 | 22.55 | 5,594 | +0.18(+0.79%) |
Sep 15, 2022 | 22.37 | 239 | -0.37(-1.65%) | |||
Sep 14, 2022 | 22.62 | 22.99 | 22.56 | 22.75 | 5,581 | -0.03(-0.12%) |
Sep 13, 2022 | 22.27 | 22.92 | 22.05 | 22.77 | 5,659 | -0.18(-0.77%) |
Sep 12, 2022 | 23.61 | 23.61 | 22.92 | 22.95 | 7,495 | -0.45(-1.92%) |
Sep 09, 2022 | 23.03 | 23.40 | 22.94 | 23.40 | 11,715 | +0.17(+0.72%) |
Sep 08, 2022 | 23.19 | 23.28 | 22.89 | 23.23 | 11,320 | -0.10(-0.44%) |
Sep 07, 2022 | 22.94 | 23.34 | 22.94 | 23.34 | 9,360 | -0.21(-0.88%) |
Sep 06, 2022 | 23.40 | 23.64 | 23.39 | 23.54 | 25,476 | -0.03(-0.12%) |
Sep 02, 2022 | 23.51 | 23.74 | 23.40 | 23.57 | 6,012 | +0.08(+0.36%) |
Sep 01, 2022 | 23.42 | 23.66 | 23.41 | 23.49 | 1,878 | +0.02(+0.08%) |
Aug 31, 2022 | 23.41 | 23.78 | 23.40 | 23.47 | 3,507 | -0.11(-0.48%) |
Aug 30, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 3,480 | -0.13(-0.55%) |
Aug 29, 2022 | 23.73 | 23.73 | 23.71 | 23.71 | 1,646 | -0.02(-0.08%) |
Aug 26, 2022 | 23.92 | 24.00 | 23.73 | 23.73 | 5,351 | -0.22(-0.90%) |
Aug 25, 2022 | 23.95 | 24.04 | 23.92 | 23.94 | 10,589 | +0.06(+0.24%) |
Aug 24, 2022 | 23.90 | 24.01 | 23.82 | 23.89 | 8,984 | -0.01(-0.04%) |
Aug 23, 2022 | 23.95 | 24.08 | 23.80 | 23.90 | 5,994 | +0.03(+0.11%) |
Aug 22, 2022 | 23.52 | 23.87 | 23.52 | 23.87 | 1,313 | -0.16(-0.65%) |
Aug 19, 2022 | 23.87 | 24.38 | 23.73 | 24.03 | 8,614 | +0.07(+0.27%) |
Aug 18, 2022 | 23.71 | 24.35 | 23.50 | 23.96 | 18,762 | +0.77(+3.31%) |
Aug 17, 2022 | 23.40 | 23.40 | 22.99 | 23.20 | 2,854 | -0.17(-0.72%) |
Aug 16, 2022 | 23.86 | 23.86 | 23.26 | 23.36 | 7,539 | +0.08(+0.36%) |
Aug 15, 2022 | 23.87 | 23.87 | 23.16 | 23.28 | 1,389 | -0.72(-3.00%) |
Aug 12, 2022 | 23.19 | 24.00 | 23.07 | 24.00 | 11,274 | +0.96(+4.19%) |
Aug 11, 2022 | 23.40 | 23.40 | 23.03 | 23.04 | 1,728 | -0.07(-0.28%) |
Aug 10, 2022 | 21.83 | 23.30 | 21.83 | 23.10 | 4,207 | +0.10(+0.45%) |
Aug 09, 2022 | 23.41 | 23.82 | 23.00 | 23.00 | 14,443 | -0.60(-2.54%) |
Aug 08, 2022 | 23.69 | 23.96 | 23.60 | 23.60 | 4,319 | -0.27(-1.14%) |
Aug 05, 2022 | 23.23 | 24.12 | 23.23 | 23.87 | 6,298 | +0.00(+0.00%) |
Aug 04, 2022 | 23.66 | 24.33 | 23.55 | 23.87 | 5,796 | -0.37(-1.51%) |
Aug 03, 2022 | 23.88 | 24.24 | 23.57 | 24.24 | 1,572 | +0.42(+1.77%) |
Aug 02, 2022 | 24.22 | 24.22 | 23.81 | 23.81 | 2,305 | -0.48(-1.97%) |
Aug 01, 2022 | 24.60 | 24.60 | 24.29 | 24.29 | 833 | -0.70(-2.81%) |
Jul 29, 2022 | 25.00 | 25.04 | 24.99 | 24.99 | 747 | +0.13(+0.53%) |
Jul 28, 2022 | 24.83 | 24.99 | 24.83 | 24.86 | 1,629 | -0.71(-2.78%) |
Jul 27, 2022 | 24.34 | 25.57 | 24.15 | 25.57 | 18,332 | +1.34(+5.54%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.12 | 24.23 | 2,563 | +0.00(+0.02%) |
Jul 25, 2022 | 24.41 | 24.41 | 24.19 | 24.23 | 3,133 | -0.34(-1.37%) |
Jul 22, 2022 | 24.05 | 24.60 | 24.05 | 24.56 | 3,103 | -0.04(-0.15%) |
Jul 21, 2022 | 24.24 | 24.64 | 24.24 | 24.60 | 5,660 | +0.00(+0.00%) |
Jul 19, 2022 | 24.60 | 276 | -1.24(-4.78%) | |||
Jul 18, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 572 | +0.11(+0.44%) |
Jul 15, 2022 | 25.72 | 25.76 | 25.67 | 25.72 | 4,072 | -0.06(-0.22%) |
Jul 14, 2022 | 25.19 | 25.78 | 25.03 | 25.78 | 10,650 | +0.51(+2.00%) |
Jul 13, 2022 | 24.62 | 25.27 | 24.38 | 25.27 | 9,697 | +0.83(+3.41%) |
Jul 12, 2022 | 24.43 | 25.04 | 24.43 | 24.44 | 5,583 | +0.04(+0.15%) |
Jul 11, 2022 | 24.15 | 24.40 | 24.15 | 24.40 | 3,036 | +0.37(+1.53%) |
Jul 08, 2022 | 24.34 | 24.34 | 24.04 | 24.04 | 2,824 | -0.22(-0.90%) |
Jul 07, 2022 | 24.07 | 24.34 | 23.96 | 24.25 | 2,951 | -0.08(-0.35%) |
Jul 06, 2022 | 24.15 | 24.34 | 23.96 | 24.34 | 8,919 | +0.35(+1.44%) |
Jul 05, 2022 | 24.15 | 24.15 | 23.93 | 23.99 | 10,876 | -0.33(-1.35%) |