Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.01 | 21.11 | 20.68 | 20.73 | 1,811,412 | -0.58(-2.70%) |
Sep 29, 2022 | 21.68 | 21.79 | 21.20 | 21.31 | 2,151,670 | -0.71(-3.23%) |
Sep 28, 2022 | 21.76 | 22.14 | 21.65 | 22.02 | 1,247,935 | +0.51(+2.38%) |
Sep 27, 2022 | 21.87 | 21.92 | 21.32 | 21.51 | 1,975,965 | +0.03(+0.13%) |
Sep 26, 2022 | 21.72 | 21.90 | 21.34 | 21.48 | 1,718,804 | -0.67(-3.02%) |
Sep 23, 2022 | 22.29 | 22.33 | 21.89 | 22.15 | 1,471,215 | -0.40(-1.80%) |
Sep 22, 2022 | 22.83 | 22.90 | 22.48 | 22.55 | 1,142,072 | +0.14(+0.63%) |
Sep 21, 2022 | 22.86 | 22.87 | 22.41 | 22.41 | 1,238,526 | -0.56(-2.42%) |
Sep 20, 2022 | 23.11 | 23.16 | 22.89 | 22.97 | 1,405,562 | -0.42(-1.81%) |
Sep 19, 2022 | 23.03 | 23.39 | 22.92 | 23.39 | 1,040,712 | +0.25(+1.10%) |
Sep 16, 2022 | 23.11 | 23.24 | 23.07 | 23.14 | 914,464 | -0.21(-0.89%) |
Sep 15, 2022 | 23.44 | 23.66 | 23.25 | 23.34 | 775,012 | -0.24(-1.00%) |
Sep 14, 2022 | 23.79 | 23.85 | 23.42 | 23.58 | 1,205,740 | -0.14(-0.60%) |
Sep 13, 2022 | 23.93 | 24.15 | 23.64 | 23.72 | 1,982,059 | -0.84(-3.41%) |
Sep 12, 2022 | 24.43 | 24.66 | 24.43 | 24.56 | 988,023 | +0.12(+0.50%) |
Sep 09, 2022 | 24.42 | 24.50 | 24.30 | 24.44 | 897,208 | +0.38(+1.57%) |
Sep 08, 2022 | 24.09 | 24.13 | 23.79 | 24.06 | 1,512,939 | -0.21(-0.85%) |
Sep 07, 2022 | 23.91 | 24.32 | 23.82 | 24.27 | 1,133,816 | +0.19(+0.78%) |
Sep 06, 2022 | 24.30 | 24.30 | 23.93 | 24.08 | 1,412,020 | -0.57(-2.29%) |
Sep 02, 2022 | 24.80 | 25.06 | 24.62 | 24.64 | 902,280 | +0.05(+0.19%) |
Sep 01, 2022 | 24.73 | 24.73 | 24.46 | 24.60 | 978,912 | -0.38(-1.51%) |
Aug 31, 2022 | 25.25 | 25.25 | 24.95 | 24.97 | 783,833 | -0.12(-0.49%) |
Aug 30, 2022 | 25.25 | 25.31 | 24.98 | 25.10 | 858,215 | -0.14(-0.56%) |
Aug 29, 2022 | 24.88 | 25.35 | 24.88 | 25.24 | 1,175,612 | +0.43(+1.75%) |
Aug 26, 2022 | 25.38 | 25.40 | 24.79 | 24.80 | 778,385 | -0.65(-2.55%) |
Aug 25, 2022 | 25.16 | 25.46 | 25.09 | 25.45 | 718,172 | +0.09(+0.37%) |
Aug 24, 2022 | 25.18 | 25.56 | 25.02 | 25.36 | 781,273 | +0.28(+1.13%) |
Aug 23, 2022 | 25.06 | 25.33 | 25.04 | 25.08 | 672,070 | -0.03(-0.11%) |
Aug 22, 2022 | 25.32 | 25.38 | 25.09 | 25.11 | 1,075,751 | -0.37(-1.44%) |
Aug 19, 2022 | 25.50 | 25.57 | 25.40 | 25.47 | 644,044 | -0.13(-0.51%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.52 | 25.60 | 777,117 | -0.06(-0.22%) |
Aug 17, 2022 | 25.70 | 25.80 | 25.52 | 25.66 | 991,428 | +0.28(+1.11%) |
Aug 16, 2022 | 25.47 | 25.51 | 25.24 | 25.38 | 1,252,505 | -0.26(-1.03%) |
Aug 15, 2022 | 25.60 | 25.75 | 25.46 | 25.64 | 1,286,495 | +0.18(+0.70%) |
Aug 12, 2022 | 25.36 | 25.54 | 25.19 | 25.46 | 1,584,375 | +0.04(+0.15%) |
Aug 11, 2022 | 25.30 | 25.75 | 25.30 | 25.43 | 1,262,876 | +0.20(+0.78%) |
Aug 10, 2022 | 24.38 | 25.27 | 24.34 | 25.23 | 1,561,229 | +1.70(+7.20%) |
Aug 09, 2022 | 23.73 | 23.78 | 23.47 | 23.53 | 1,348,193 | -0.23(-0.95%) |
Aug 08, 2022 | 23.78 | 23.84 | 23.68 | 23.76 | 895,453 | +0.20(+0.84%) |
Aug 05, 2022 | 23.66 | 23.76 | 23.46 | 23.56 | 1,126,210 | -0.32(-1.34%) |
Aug 04, 2022 | 24.03 | 24.13 | 23.87 | 23.88 | 1,524,044 | -0.43(-1.78%) |
Aug 03, 2022 | 24.42 | 24.68 | 24.05 | 24.31 | 1,313,423 | -0.19(-0.77%) |
Aug 02, 2022 | 24.78 | 24.87 | 24.50 | 24.50 | 912,957 | -0.34(-1.36%) |
Aug 01, 2022 | 24.45 | 24.85 | 24.45 | 24.84 | 1,227,483 | +0.62(+2.57%) |
Jul 29, 2022 | 23.99 | 24.24 | 23.87 | 24.22 | 1,388,000 | -0.12(-0.50%) |
Jul 28, 2022 | 23.98 | 24.37 | 23.91 | 24.34 | 1,392,254 | +0.43(+1.81%) |
Jul 27, 2022 | 23.74 | 23.99 | 23.63 | 23.91 | 1,060,723 | +0.11(+0.47%) |
Jul 26, 2022 | 23.84 | 23.99 | 23.79 | 23.80 | 691,992 | -0.33(-1.37%) |
Jul 25, 2022 | 24.16 | 24.23 | 23.99 | 24.13 | 1,063,302 | +0.15(+0.63%) |
Jul 22, 2022 | 23.97 | 24.03 | 23.80 | 23.98 | 1,417,969 | -0.17(-0.70%) |
Jul 21, 2022 | 23.87 | 24.15 | 23.87 | 24.15 | 887,048 | +0.29(+1.22%) |
Jul 20, 2022 | 24.09 | 24.09 | 23.81 | 23.85 | 1,567,664 | -0.16(-0.67%) |
Jul 19, 2022 | 23.64 | 24.01 | 23.61 | 24.01 | 1,553,389 | +0.71(+3.03%) |
Jul 18, 2022 | 23.34 | 23.61 | 23.26 | 23.31 | 1,645,578 | +0.12(+0.53%) |
Jul 15, 2022 | 22.95 | 23.29 | 22.94 | 23.18 | 1,038,270 | +0.46(+2.03%) |
Jul 14, 2022 | 22.60 | 22.73 | 22.42 | 22.72 | 1,154,958 | -0.27(-1.19%) |
Jul 13, 2022 | 22.70 | 23.05 | 22.70 | 23.00 | 1,065,436 | +0.36(+1.58%) |
Jul 12, 2022 | 22.51 | 22.77 | 22.45 | 22.64 | 1,169,057 | +0.11(+0.50%) |
Jul 11, 2022 | 22.76 | 22.79 | 22.52 | 22.53 | 949,654 | -0.23(-0.99%) |
Jul 08, 2022 | 22.69 | 22.87 | 22.67 | 22.75 | 1,021,639 | +0.08(+0.33%) |
Jul 07, 2022 | 22.33 | 22.72 | 22.33 | 22.68 | 1,719,940 | +0.64(+2.91%) |
Jul 06, 2022 | 22.11 | 22.14 | 21.94 | 22.04 | 1,369,437 | -0.20(-0.89%) |
Jul 05, 2022 | 22.13 | 22.23 | 21.86 | 22.23 | 2,258,046 | -0.57(-2.48%) |