Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.53 | 23.00 | 22.37 | 22.47 | 42,595 | -0.21(-0.91%) |
Sep 29, 2022 | 23.47 | 23.47 | 22.50 | 22.68 | 27,522 | -0.92(-3.88%) |
Sep 28, 2022 | 22.94 | 23.95 | 23.12 | 23.60 | 39,501 | +0.71(+3.10%) |
Sep 27, 2022 | 23.09 | 23.51 | 22.57 | 22.89 | 40,921 | +0.10(+0.43%) |
Sep 26, 2022 | 22.66 | 23.34 | 22.56 | 22.79 | 45,252 | +0.08(+0.35%) |
Sep 23, 2022 | 23.89 | 23.89 | 22.52 | 22.71 | 64,619 | -1.66(-6.79%) |
Sep 22, 2022 | 24.82 | 24.82 | 24.03 | 24.36 | 128,984 | -0.23(-0.92%) |
Sep 21, 2022 | 25.72 | 25.90 | 24.57 | 24.59 | 61,882 | -0.92(-3.59%) |
Sep 20, 2022 | 25.73 | 25.73 | 25.11 | 25.51 | 85,927 | -0.60(-2.30%) |
Sep 19, 2022 | 24.36 | 26.15 | 24.36 | 26.11 | 52,643 | +1.44(+5.83%) |
Sep 16, 2022 | 24.98 | 25.45 | 24.35 | 24.67 | 292,455 | -0.54(-2.15%) |
Sep 15, 2022 | 24.28 | 25.54 | 24.28 | 25.21 | 73,650 | +0.73(+2.98%) |
Sep 14, 2022 | 25.71 | 25.95 | 24.24 | 24.48 | 69,607 | -1.38(-5.33%) |
Sep 13, 2022 | 26.27 | 27.16 | 25.72 | 25.86 | 46,116 | -1.12(-4.16%) |
Sep 12, 2022 | 27.28 | 27.30 | 26.70 | 26.98 | 38,780 | +0.18(+0.66%) |
Sep 09, 2022 | 26.05 | 26.94 | 26.05 | 26.81 | 49,238 | +1.21(+4.73%) |
Sep 08, 2022 | 25.43 | 26.13 | 25.17 | 25.60 | 47,206 | +0.40(+1.60%) |
Sep 07, 2022 | 25.68 | 25.85 | 24.38 | 25.19 | 107,794 | -0.78(-3.00%) |
Sep 06, 2022 | 26.05 | 26.33 | 25.29 | 25.97 | 63,448 | +0.07(+0.27%) |
Sep 02, 2022 | 25.78 | 26.76 | 25.59 | 25.90 | 67,922 | +0.60(+2.38%) |
Sep 01, 2022 | 25.67 | 25.67 | 24.80 | 25.30 | 49,355 | -0.63(-2.43%) |
Aug 31, 2022 | 26.68 | 26.68 | 25.75 | 25.93 | 59,501 | -0.85(-3.16%) |
Aug 30, 2022 | 28.87 | 28.87 | 26.51 | 26.78 | 68,012 | -2.01(-6.99%) |
Aug 29, 2022 | 27.69 | 29.23 | 27.69 | 28.79 | 70,382 | +0.58(+2.05%) |
Aug 26, 2022 | 28.80 | 29.19 | 28.10 | 28.21 | 38,183 | -0.61(-2.11%) |
Aug 25, 2022 | 27.53 | 29.00 | 27.30 | 28.82 | 85,897 | +1.77(+6.53%) |
Aug 24, 2022 | 28.49 | 28.49 | 27.01 | 27.05 | 46,599 | -1.63(-5.68%) |
Aug 23, 2022 | 27.81 | 29.48 | 27.81 | 28.68 | 56,996 | +0.94(+3.40%) |
Aug 22, 2022 | 27.51 | 28.37 | 27.33 | 27.74 | 144,176 | -0.26(-0.91%) |
Aug 19, 2022 | 28.27 | 28.27 | 27.59 | 28.00 | 39,336 | -0.92(-3.19%) |
Aug 18, 2022 | 28.02 | 29.00 | 28.02 | 28.92 | 82,550 | +0.91(+3.26%) |
Aug 17, 2022 | 28.07 | 28.24 | 27.57 | 28.01 | 30,399 | -0.60(-2.09%) |
Aug 16, 2022 | 28.65 | 29.56 | 28.45 | 28.60 | 55,792 | +0.11(+0.38%) |
Aug 15, 2022 | 28.37 | 29.09 | 27.25 | 28.50 | 91,193 | -0.52(-1.79%) |
Aug 12, 2022 | 29.47 | 29.50 | 28.64 | 29.02 | 49,318 | -0.32(-1.10%) |
Aug 11, 2022 | 29.46 | 30.25 | 28.87 | 29.34 | 49,360 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 30.04 | 29.06 | 29.32 | 69,979 | +0.41(+1.43%) |
Aug 09, 2022 | 30.52 | 30.52 | 28.60 | 28.91 | 57,981 | -1.50(-4.94%) |
Aug 08, 2022 | 30.44 | 31.04 | 29.47 | 30.41 | 60,518 | +0.24(+0.78%) |
Aug 05, 2022 | 30.44 | 31.86 | 30.03 | 30.18 | 78,629 | +0.20(+0.66%) |
Aug 04, 2022 | 29.20 | 30.18 | 29.12 | 29.98 | 59,711 | +0.54(+1.83%) |
Aug 03, 2022 | 29.21 | 29.68 | 28.66 | 29.44 | 55,381 | +0.27(+0.91%) |
Aug 02, 2022 | 29.70 | 30.27 | 28.74 | 29.17 | 35,366 | -0.75(-2.49%) |
Aug 01, 2022 | 29.16 | 30.34 | 27.72 | 29.92 | 52,647 | +0.73(+2.49%) |
Jul 29, 2022 | 28.51 | 29.88 | 27.92 | 29.19 | 58,576 | +0.71(+2.48%) |
Jul 28, 2022 | 28.02 | 28.73 | 27.09 | 28.49 | 46,484 | +0.41(+1.47%) |
Jul 27, 2022 | 27.00 | 28.31 | 26.33 | 28.07 | 39,044 | +1.25(+4.65%) |
Jul 26, 2022 | 26.75 | 27.21 | 26.59 | 26.83 | 29,025 | -0.17(-0.62%) |
Jul 25, 2022 | 25.82 | 27.12 | 25.71 | 26.99 | 41,421 | +1.26(+4.88%) |
Jul 22, 2022 | 26.02 | 26.49 | 25.27 | 25.74 | 52,134 | -0.44(-1.69%) |
Jul 21, 2022 | 26.22 | 26.46 | 25.18 | 26.18 | 80,121 | -0.52(-1.95%) |
Jul 20, 2022 | 27.36 | 27.36 | 26.42 | 26.70 | 60,894 | -0.46(-1.70%) |
Jul 19, 2022 | 26.50 | 27.35 | 25.48 | 27.16 | 59,897 | +0.94(+3.60%) |
Jul 18, 2022 | 25.92 | 26.80 | 25.92 | 26.22 | 57,328 | +0.29(+1.14%) |
Jul 15, 2022 | 25.61 | 26.17 | 24.91 | 25.92 | 73,994 | +0.86(+3.45%) |
Jul 14, 2022 | 24.81 | 25.15 | 23.57 | 25.06 | 46,235 | -0.56(-2.18%) |
Jul 13, 2022 | 24.40 | 25.87 | 24.16 | 25.62 | 56,266 | +1.11(+4.53%) |
Jul 12, 2022 | 23.61 | 24.83 | 22.98 | 24.51 | 45,080 | +0.71(+2.97%) |
Jul 11, 2022 | 23.44 | 24.37 | 23.44 | 23.80 | 46,473 | -0.09(-0.37%) |
Jul 08, 2022 | 24.60 | 24.60 | 23.20 | 23.89 | 61,011 | -0.10(-0.41%) |
Jul 07, 2022 | 23.84 | 24.70 | 23.70 | 23.99 | 55,689 | +0.70(+2.99%) |
Jul 06, 2022 | 23.88 | 23.88 | 22.44 | 23.29 | 62,678 | -0.75(-3.10%) |
Jul 05, 2022 | 24.62 | 24.91 | 23.81 | 24.04 | 82,019 | -1.52(-5.95%) |