Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.95 | 21.34 | 20.95 | 21.12 | 690,867 | +0.28(+1.34%) |
Sep 29, 2022 | 20.74 | 20.98 | 20.48 | 20.84 | 1,015,895 | -0.59(-2.75%) |
Sep 28, 2022 | 20.82 | 21.46 | 20.72 | 21.43 | 584,164 | -0.19(-0.88%) |
Sep 27, 2022 | 21.98 | 22.07 | 21.43 | 21.62 | 512,146 | -0.67(-3.01%) |
Sep 26, 2022 | 22.50 | 22.64 | 22.05 | 22.29 | 727,714 | -0.46(-2.02%) |
Sep 23, 2022 | 23.02 | 23.02 | 22.56 | 22.75 | 353,661 | -1.04(-4.37%) |
Sep 22, 2022 | 23.94 | 23.97 | 23.57 | 23.79 | 270,332 | +0.50(+2.15%) |
Sep 21, 2022 | 23.70 | 24.08 | 23.27 | 23.29 | 247,642 | -0.81(-3.36%) |
Sep 20, 2022 | 24.35 | 24.41 | 23.87 | 24.10 | 453,636 | -0.74(-2.98%) |
Sep 19, 2022 | 24.35 | 24.96 | 24.35 | 24.84 | 190,901 | -0.04(-0.16%) |
Sep 16, 2022 | 24.48 | 24.88 | 24.48 | 24.88 | 326,946 | -0.34(-1.35%) |
Sep 15, 2022 | 24.80 | 25.38 | 24.75 | 25.22 | 299,679 | +0.14(+0.56%) |
Sep 14, 2022 | 24.83 | 25.29 | 24.83 | 25.08 | 369,084 | +0.17(+0.68%) |
Sep 13, 2022 | 25.07 | 25.42 | 24.84 | 24.91 | 347,728 | -0.63(-2.47%) |
Sep 12, 2022 | 25.38 | 25.64 | 25.34 | 25.54 | 308,170 | +0.94(+3.82%) |
Sep 09, 2022 | 24.61 | 24.69 | 24.41 | 24.60 | 320,466 | +0.91(+3.84%) |
Sep 08, 2022 | 23.31 | 23.82 | 23.20 | 23.69 | 1,083,830 | +0.16(+0.68%) |
Sep 07, 2022 | 22.72 | 23.58 | 22.71 | 23.53 | 1,384,180 | +0.69(+3.02%) |
Sep 06, 2022 | 23.23 | 23.27 | 22.78 | 22.84 | 642,905 | -0.23(-1.00%) |
Sep 02, 2022 | 23.62 | 23.94 | 22.91 | 23.07 | 1,645,305 | -0.17(-0.73%) |
Sep 01, 2022 | 23.04 | 23.39 | 22.56 | 23.24 | 1,041,011 | +0.02(+0.09%) |
Aug 31, 2022 | 23.41 | 23.55 | 23.22 | 23.22 | 788,697 | -0.08(-0.34%) |
Aug 30, 2022 | 23.49 | 23.51 | 23.10 | 23.30 | 1,068,899 | +0.26(+1.13%) |
Aug 29, 2022 | 22.87 | 23.13 | 22.67 | 23.04 | 2,011,397 | +0.31(+1.36%) |
Aug 26, 2022 | 23.63 | 23.64 | 22.73 | 22.73 | 897,277 | -0.81(-3.44%) |
Aug 25, 2022 | 23.16 | 23.54 | 23.12 | 23.54 | 326,813 | +0.24(+1.05%) |
Aug 24, 2022 | 23.11 | 23.40 | 22.97 | 23.30 | 266,735 | -0.02(-0.09%) |
Aug 23, 2022 | 23.42 | 23.52 | 23.20 | 23.32 | 312,971 | +0.14(+0.63%) |
Aug 22, 2022 | 23.13 | 23.19 | 22.86 | 23.17 | 635,196 | -0.81(-3.38%) |
Aug 19, 2022 | 24.05 | 24.10 | 23.88 | 23.98 | 352,790 | -0.91(-3.66%) |
Aug 18, 2022 | 24.98 | 25.00 | 24.82 | 24.89 | 561,740 | -0.49(-1.93%) |
Aug 17, 2022 | 25.11 | 25.50 | 25.09 | 25.38 | 237,422 | -0.30(-1.17%) |
Aug 16, 2022 | 25.49 | 25.74 | 25.46 | 25.68 | 331,395 | -0.08(-0.31%) |
Aug 15, 2022 | 25.46 | 25.76 | 25.31 | 25.76 | 630,760 | -0.39(-1.49%) |
Aug 12, 2022 | 25.97 | 26.15 | 25.84 | 26.15 | 277,576 | +0.53(+2.07%) |
Aug 11, 2022 | 25.74 | 25.82 | 25.55 | 25.62 | 383,971 | +0.02(+0.08%) |
Aug 10, 2022 | 25.31 | 25.67 | 25.29 | 25.60 | 341,059 | +0.73(+2.94%) |
Aug 09, 2022 | 24.91 | 24.98 | 24.78 | 24.87 | 341,955 | +0.11(+0.44%) |
Aug 08, 2022 | 24.86 | 25.06 | 24.66 | 24.76 | 309,855 | -0.39(-1.57%) |
Aug 05, 2022 | 24.64 | 25.22 | 24.61 | 25.16 | 393,862 | +0.34(+1.35%) |
Aug 04, 2022 | 24.53 | 24.87 | 24.48 | 24.82 | 212,320 | +0.61(+2.52%) |
Aug 03, 2022 | 23.98 | 24.25 | 23.84 | 24.21 | 601,590 | +0.65(+2.76%) |
Aug 02, 2022 | 23.66 | 23.83 | 23.46 | 23.56 | 501,546 | +0.03(+0.12%) |
Aug 01, 2022 | 23.70 | 23.85 | 23.34 | 23.53 | 544,104 | -0.23(-0.96%) |
Jul 29, 2022 | 23.39 | 23.76 | 23.30 | 23.76 | 281,413 | +0.76(+3.30%) |
Jul 28, 2022 | 22.50 | 23.01 | 22.33 | 23.00 | 475,161 | +0.06(+0.26%) |
Jul 27, 2022 | 22.45 | 22.97 | 22.34 | 22.94 | 230,898 | +0.64(+2.87%) |
Jul 26, 2022 | 22.34 | 22.54 | 22.22 | 22.30 | 473,145 | -0.51(-2.24%) |
Jul 25, 2022 | 22.93 | 23.02 | 22.69 | 22.81 | 595,250 | +0.54(+2.42%) |
Jul 22, 2022 | 22.52 | 22.55 | 22.10 | 22.27 | 534,920 | -0.48(-2.11%) |
Jul 21, 2022 | 22.37 | 22.75 | 22.36 | 22.75 | 244,634 | +0.17(+0.75%) |
Jul 20, 2022 | 22.43 | 22.77 | 22.24 | 22.58 | 410,719 | +0.00(+0.00%) |
Jul 19, 2022 | 22.04 | 22.60 | 21.92 | 22.58 | 478,943 | +1.14(+5.32%) |
Jul 18, 2022 | 21.56 | 21.73 | 21.37 | 21.44 | 638,785 | +0.44(+2.10%) |
Jul 15, 2022 | 20.47 | 21.00 | 20.47 | 21.00 | 899,602 | +0.27(+1.30%) |
Jul 14, 2022 | 20.68 | 20.76 | 20.37 | 20.73 | 488,964 | -0.82(-3.81%) |
Jul 13, 2022 | 21.27 | 21.63 | 21.04 | 21.55 | 363,416 | -0.32(-1.46%) |
Jul 12, 2022 | 21.51 | 22.09 | 21.50 | 21.87 | 450,071 | -0.13(-0.59%) |
Jul 11, 2022 | 22.18 | 22.26 | 21.96 | 22.00 | 730,531 | -1.11(-4.80%) |
Jul 08, 2022 | 23.08 | 23.19 | 22.79 | 23.11 | 397,468 | +0.43(+1.90%) |
Jul 07, 2022 | 22.60 | 22.82 | 22.56 | 22.68 | 500,602 | +0.42(+1.89%) |
Jul 06, 2022 | 22.30 | 22.45 | 22.11 | 22.26 | 860,410 | -0.78(-3.39%) |
Jul 05, 2022 | 22.52 | 23.11 | 22.38 | 23.04 | 544,315 | -0.91(-3.80%) |