Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.38 | 22.85 | 22.23 | 22.33 | 42,874 | -0.21(-0.91%) |
Sep 29, 2022 | 23.31 | 23.31 | 22.35 | 22.53 | 27,702 | -0.91(-3.88%) |
Sep 28, 2022 | 22.79 | 23.79 | 22.97 | 23.44 | 39,760 | +0.70(+3.10%) |
Sep 27, 2022 | 22.94 | 23.36 | 22.42 | 22.74 | 41,190 | +0.10(+0.43%) |
Sep 26, 2022 | 22.51 | 23.18 | 22.41 | 22.64 | 45,549 | +0.08(+0.35%) |
Sep 23, 2022 | 23.74 | 23.74 | 22.37 | 22.56 | 65,043 | -1.64(-6.79%) |
Sep 22, 2022 | 24.66 | 24.66 | 23.87 | 24.21 | 129,831 | -0.23(-0.92%) |
Sep 21, 2022 | 25.56 | 25.73 | 24.41 | 24.43 | 62,288 | -0.91(-3.59%) |
Sep 20, 2022 | 25.57 | 25.57 | 24.94 | 25.34 | 86,491 | -0.60(-2.30%) |
Sep 19, 2022 | 24.21 | 25.98 | 24.21 | 25.94 | 52,988 | +1.43(+5.83%) |
Sep 16, 2022 | 24.82 | 25.29 | 24.20 | 24.51 | 294,374 | -0.54(-2.15%) |
Sep 15, 2022 | 24.12 | 25.37 | 24.12 | 25.05 | 74,134 | +0.72(+2.98%) |
Sep 14, 2022 | 25.55 | 25.78 | 24.08 | 24.32 | 70,064 | -1.37(-5.33%) |
Sep 13, 2022 | 26.09 | 26.99 | 25.56 | 25.69 | 46,419 | -1.12(-4.16%) |
Sep 12, 2022 | 27.10 | 27.12 | 26.52 | 26.81 | 39,035 | +0.18(+0.66%) |
Sep 09, 2022 | 25.88 | 26.77 | 25.88 | 26.63 | 49,561 | +1.20(+4.73%) |
Sep 08, 2022 | 25.26 | 25.96 | 25.01 | 25.43 | 47,516 | +0.40(+1.60%) |
Sep 07, 2022 | 25.52 | 25.68 | 24.22 | 25.03 | 108,501 | -0.77(-3.00%) |
Sep 06, 2022 | 25.88 | 26.16 | 25.13 | 25.80 | 63,865 | +0.07(+0.27%) |
Sep 02, 2022 | 25.61 | 26.59 | 25.42 | 25.73 | 68,368 | +0.60(+2.38%) |
Sep 01, 2022 | 25.51 | 25.51 | 24.64 | 25.14 | 49,679 | -0.63(-2.43%) |
Aug 31, 2022 | 26.51 | 26.51 | 25.59 | 25.76 | 59,892 | -0.84(-3.16%) |
Aug 30, 2022 | 28.68 | 28.68 | 26.34 | 26.60 | 68,459 | -2.00(-6.99%) |
Aug 29, 2022 | 27.51 | 29.04 | 27.51 | 28.60 | 70,844 | +0.58(+2.05%) |
Aug 26, 2022 | 28.61 | 29.00 | 27.92 | 28.03 | 38,433 | -0.60(-2.11%) |
Aug 25, 2022 | 27.35 | 28.81 | 27.12 | 28.63 | 86,461 | +1.76(+6.53%) |
Aug 24, 2022 | 28.30 | 28.30 | 26.84 | 26.88 | 46,905 | -1.62(-5.68%) |
Aug 23, 2022 | 27.63 | 29.29 | 27.63 | 28.50 | 57,370 | +0.94(+3.40%) |
Aug 22, 2022 | 27.33 | 28.18 | 27.15 | 27.56 | 145,122 | -0.25(-0.91%) |
Aug 19, 2022 | 28.09 | 28.09 | 27.41 | 27.81 | 39,594 | -0.92(-3.19%) |
Aug 18, 2022 | 27.83 | 28.81 | 27.83 | 28.73 | 83,091 | +0.91(+3.26%) |
Aug 17, 2022 | 27.89 | 28.06 | 27.39 | 27.82 | 30,599 | -0.60(-2.09%) |
Aug 16, 2022 | 28.47 | 29.36 | 28.26 | 28.42 | 56,158 | +0.11(+0.38%) |
Aug 15, 2022 | 28.18 | 28.90 | 27.07 | 28.31 | 91,791 | -0.52(-1.79%) |
Aug 12, 2022 | 29.28 | 29.31 | 28.46 | 28.83 | 49,641 | -0.32(-1.10%) |
Aug 11, 2022 | 29.27 | 30.06 | 28.69 | 29.15 | 49,684 | +0.02(+0.07%) |
Aug 10, 2022 | 29.25 | 29.84 | 28.87 | 29.13 | 70,438 | +0.41(+1.43%) |
Aug 09, 2022 | 30.32 | 30.32 | 28.42 | 28.72 | 58,362 | -1.49(-4.94%) |
Aug 08, 2022 | 30.24 | 30.84 | 29.28 | 30.21 | 60,915 | +0.23(+0.78%) |
Aug 05, 2022 | 30.24 | 31.65 | 29.83 | 29.98 | 79,145 | +0.20(+0.66%) |
Aug 04, 2022 | 29.01 | 29.98 | 28.93 | 29.78 | 60,103 | +0.54(+1.83%) |
Aug 03, 2022 | 29.02 | 29.49 | 28.47 | 29.25 | 55,745 | +0.26(+0.91%) |
Aug 02, 2022 | 29.51 | 30.08 | 28.55 | 28.98 | 35,598 | -0.74(-2.49%) |
Aug 01, 2022 | 28.97 | 30.14 | 27.54 | 29.72 | 52,992 | +0.72(+2.49%) |
Jul 29, 2022 | 28.32 | 29.69 | 27.73 | 29.00 | 58,960 | +0.70(+2.48%) |
Jul 28, 2022 | 27.84 | 28.54 | 26.91 | 28.30 | 46,789 | +0.41(+1.47%) |
Jul 27, 2022 | 26.83 | 28.12 | 26.15 | 27.89 | 39,301 | +1.24(+4.65%) |
Jul 26, 2022 | 26.57 | 27.03 | 26.41 | 26.65 | 29,216 | -0.17(-0.62%) |
Jul 25, 2022 | 25.65 | 26.94 | 25.54 | 26.82 | 41,693 | +1.25(+4.88%) |
Jul 22, 2022 | 25.85 | 26.32 | 25.11 | 25.57 | 52,476 | -0.44(-1.69%) |
Jul 21, 2022 | 26.05 | 26.29 | 25.01 | 26.01 | 80,647 | -0.52(-1.95%) |
Jul 20, 2022 | 27.18 | 27.18 | 26.25 | 26.53 | 61,293 | -0.46(-1.70%) |
Jul 19, 2022 | 26.33 | 27.17 | 25.31 | 26.98 | 60,290 | +0.94(+3.60%) |
Jul 18, 2022 | 25.75 | 26.62 | 25.75 | 26.05 | 57,705 | +0.29(+1.14%) |
Jul 15, 2022 | 25.44 | 26.00 | 24.74 | 25.75 | 74,480 | +0.86(+3.45%) |
Jul 14, 2022 | 24.65 | 24.98 | 23.41 | 24.90 | 46,539 | -0.56(-2.18%) |
Jul 13, 2022 | 24.24 | 25.71 | 24.00 | 25.45 | 56,635 | +1.10(+4.53%) |
Jul 12, 2022 | 23.45 | 24.67 | 22.83 | 24.35 | 45,376 | +0.70(+2.97%) |
Jul 11, 2022 | 23.29 | 24.21 | 23.29 | 23.65 | 46,778 | -0.09(-0.37%) |
Jul 08, 2022 | 24.44 | 24.44 | 23.05 | 23.73 | 61,411 | -0.10(-0.41%) |
Jul 07, 2022 | 23.69 | 24.54 | 23.54 | 23.83 | 56,054 | +0.69(+2.99%) |
Jul 06, 2022 | 23.73 | 23.73 | 22.29 | 23.14 | 63,089 | -0.74(-3.10%) |
Jul 05, 2022 | 24.46 | 24.75 | 23.66 | 23.88 | 82,557 | -1.51(-5.95%) |