Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.23 | 24.43 | 23.90 | 23.96 | 1,137,266 | -0.20(-0.82%) |
Sep 29, 2022 | 24.10 | 24.23 | 23.86 | 24.16 | 1,281,933 | -0.24(-0.97%) |
Sep 28, 2022 | 23.93 | 24.65 | 23.77 | 24.39 | 1,741,695 | +0.55(+2.29%) |
Sep 27, 2022 | 24.49 | 24.64 | 23.60 | 23.85 | 1,439,486 | -0.39(-1.60%) |
Sep 26, 2022 | 24.20 | 24.70 | 24.13 | 24.23 | 1,820,525 | -0.24(-0.96%) |
Sep 23, 2022 | 24.82 | 24.88 | 24.01 | 24.47 | 2,786,861 | -0.62(-2.48%) |
Sep 22, 2022 | 25.30 | 25.42 | 24.87 | 25.09 | 2,390,079 | -0.13(-0.52%) |
Sep 21, 2022 | 25.78 | 26.04 | 25.19 | 25.22 | 1,268,531 | -0.31(-1.22%) |
Sep 20, 2022 | 25.43 | 25.80 | 25.33 | 25.53 | 1,700,639 | -0.07(-0.26%) |
Sep 19, 2022 | 24.75 | 25.63 | 24.72 | 25.60 | 1,246,543 | +0.58(+2.30%) |
Sep 16, 2022 | 24.73 | 25.09 | 24.42 | 25.03 | 3,581,068 | -0.03(-0.11%) |
Sep 15, 2022 | 24.38 | 25.14 | 24.33 | 25.05 | 1,607,173 | +0.61(+2.51%) |
Sep 14, 2022 | 24.20 | 24.48 | 23.94 | 24.44 | 2,136,739 | +0.35(+1.45%) |
Sep 13, 2022 | 24.22 | 24.45 | 23.92 | 24.09 | 956,503 | -0.73(-2.94%) |
Sep 12, 2022 | 24.60 | 24.95 | 24.51 | 24.82 | 845,843 | +0.36(+1.49%) |
Sep 09, 2022 | 24.31 | 24.63 | 24.26 | 24.46 | 849,447 | +0.25(+1.04%) |
Sep 08, 2022 | 23.23 | 24.27 | 23.18 | 24.20 | 1,252,400 | +0.70(+2.98%) |
Sep 07, 2022 | 23.04 | 23.64 | 22.95 | 23.50 | 891,115 | +0.37(+1.62%) |
Sep 06, 2022 | 23.64 | 23.65 | 22.84 | 23.13 | 1,196,182 | -0.36(-1.51%) |
Sep 02, 2022 | 23.83 | 24.04 | 23.37 | 23.48 | 931,620 | -0.02(-0.08%) |
Sep 01, 2022 | 23.68 | 23.68 | 23.32 | 23.50 | 930,270 | -0.32(-1.33%) |
Aug 31, 2022 | 24.00 | 24.31 | 23.82 | 23.82 | 804,620 | -0.16(-0.66%) |
Aug 30, 2022 | 24.19 | 24.22 | 23.85 | 23.98 | 872,055 | -0.16(-0.66%) |
Aug 29, 2022 | 24.50 | 24.60 | 24.12 | 24.14 | 682,204 | -0.63(-2.53%) |
Aug 26, 2022 | 25.50 | 25.50 | 24.73 | 24.76 | 760,598 | -0.54(-2.14%) |
Aug 25, 2022 | 25.08 | 25.47 | 25.08 | 25.31 | 678,822 | +0.20(+0.78%) |
Aug 24, 2022 | 25.07 | 25.30 | 24.98 | 25.11 | 792,787 | -0.12(-0.48%) |
Aug 23, 2022 | 25.39 | 25.60 | 25.22 | 25.23 | 501,514 | -0.14(-0.55%) |
Aug 22, 2022 | 25.51 | 25.55 | 25.23 | 25.37 | 597,098 | -0.58(-2.23%) |
Aug 19, 2022 | 26.31 | 26.31 | 25.78 | 25.95 | 543,580 | -0.47(-1.77%) |
Aug 18, 2022 | 26.31 | 26.45 | 26.15 | 26.42 | 509,804 | +0.08(+0.32%) |
Aug 17, 2022 | 26.28 | 26.48 | 26.11 | 26.34 | 643,156 | -0.22(-0.81%) |
Aug 16, 2022 | 26.22 | 26.68 | 26.09 | 26.55 | 865,513 | +0.26(+1.00%) |
Aug 15, 2022 | 25.77 | 26.31 | 25.73 | 26.29 | 1,134,741 | +0.22(+0.86%) |
Aug 12, 2022 | 25.94 | 26.06 | 25.62 | 26.06 | 903,090 | +0.38(+1.49%) |
Aug 11, 2022 | 25.63 | 25.81 | 25.46 | 25.68 | 717,333 | +0.38(+1.52%) |
Aug 10, 2022 | 25.24 | 25.53 | 25.20 | 25.30 | 1,684,969 | +0.43(+1.73%) |
Aug 09, 2022 | 24.60 | 24.87 | 24.39 | 24.87 | 1,024,633 | +0.38(+1.57%) |
Aug 08, 2022 | 24.43 | 24.64 | 24.32 | 24.48 | 872,824 | +0.20(+0.81%) |
Aug 05, 2022 | 23.70 | 24.32 | 23.59 | 24.29 | 1,279,310 | +0.45(+1.88%) |
Aug 04, 2022 | 24.22 | 24.22 | 23.83 | 23.84 | 957,985 | -0.35(-1.43%) |
Aug 03, 2022 | 24.16 | 24.31 | 23.93 | 24.19 | 943,516 | +0.12(+0.50%) |
Aug 02, 2022 | 24.28 | 24.47 | 24.05 | 24.06 | 804,896 | -0.37(-1.53%) |
Aug 01, 2022 | 24.20 | 24.63 | 24.02 | 24.44 | 1,167,662 | +0.04(+0.15%) |
Jul 29, 2022 | 24.02 | 24.61 | 24.02 | 24.40 | 1,426,989 | +0.56(+2.35%) |
Jul 28, 2022 | 24.23 | 24.23 | 23.76 | 23.84 | 1,145,433 | -0.41(-1.70%) |
Jul 27, 2022 | 23.76 | 24.37 | 23.52 | 24.25 | 1,552,817 | +0.60(+2.53%) |
Jul 26, 2022 | 22.61 | 23.84 | 22.04 | 23.65 | 2,467,012 | +0.68(+2.97%) |
Jul 25, 2022 | 22.65 | 23.09 | 22.52 | 22.97 | 1,798,931 | +0.48(+2.12%) |
Jul 22, 2022 | 22.48 | 22.78 | 22.31 | 22.49 | 987,177 | -0.17(-0.74%) |
Jul 21, 2022 | 22.56 | 22.79 | 22.34 | 22.66 | 749,735 | -0.11(-0.49%) |
Jul 20, 2022 | 22.61 | 22.81 | 22.49 | 22.77 | 1,056,135 | +0.12(+0.54%) |
Jul 19, 2022 | 22.13 | 22.73 | 21.99 | 22.65 | 1,185,920 | +0.91(+4.17%) |
Jul 18, 2022 | 21.91 | 22.07 | 21.68 | 21.75 | 977,821 | +0.12(+0.56%) |
Jul 15, 2022 | 21.22 | 21.69 | 20.98 | 21.62 | 1,095,814 | +0.77(+3.68%) |
Jul 14, 2022 | 20.93 | 21.05 | 20.60 | 20.86 | 876,509 | -0.56(-2.62%) |
Jul 13, 2022 | 21.75 | 21.75 | 21.24 | 21.42 | 1,195,631 | -0.50(-2.26%) |
Jul 12, 2022 | 21.53 | 22.16 | 21.53 | 21.91 | 1,322,051 | +0.16(+0.73%) |
Jul 11, 2022 | 22.06 | 22.17 | 21.70 | 21.75 | 825,889 | -0.56(-2.51%) |
Jul 08, 2022 | 22.55 | 22.55 | 22.09 | 22.32 | 805,083 | -0.09(-0.42%) |
Jul 07, 2022 | 22.31 | 22.55 | 22.31 | 22.41 | 1,015,788 | +0.30(+1.35%) |
Jul 06, 2022 | 22.15 | 22.40 | 21.84 | 22.11 | 929,501 | -0.18(-0.80%) |
Jul 05, 2022 | 21.88 | 22.32 | 21.53 | 22.29 | 936,727 | -0.02(-0.08%) |