Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.19 | 24.38 | 23.86 | 23.92 | 1,139,358 | -0.20(-0.82%) |
Sep 29, 2022 | 24.06 | 24.19 | 23.81 | 24.11 | 1,284,291 | -0.24(-0.97%) |
Sep 28, 2022 | 23.89 | 24.61 | 23.73 | 24.35 | 1,744,899 | +0.55(+2.29%) |
Sep 27, 2022 | 24.44 | 24.59 | 23.56 | 23.80 | 1,442,134 | -0.39(-1.60%) |
Sep 26, 2022 | 24.16 | 24.65 | 24.09 | 24.19 | 1,823,874 | -0.24(-0.96%) |
Sep 23, 2022 | 24.77 | 24.84 | 23.97 | 24.42 | 2,791,988 | -0.62(-2.48%) |
Sep 22, 2022 | 25.25 | 25.37 | 24.83 | 25.05 | 2,394,475 | -0.13(-0.52%) |
Sep 21, 2022 | 25.73 | 26.00 | 25.15 | 25.18 | 1,270,864 | -0.31(-1.22%) |
Sep 20, 2022 | 25.38 | 25.75 | 25.28 | 25.49 | 1,703,767 | -0.07(-0.26%) |
Sep 19, 2022 | 24.71 | 25.58 | 24.68 | 25.55 | 1,248,836 | +0.57(+2.30%) |
Sep 16, 2022 | 24.69 | 25.04 | 24.38 | 24.98 | 3,587,656 | -0.03(-0.11%) |
Sep 15, 2022 | 24.34 | 25.09 | 24.28 | 25.01 | 1,610,129 | +0.61(+2.51%) |
Sep 14, 2022 | 24.16 | 24.43 | 23.90 | 24.40 | 2,140,669 | +0.35(+1.45%) |
Sep 13, 2022 | 24.18 | 24.40 | 23.87 | 24.05 | 958,262 | -0.73(-2.94%) |
Sep 12, 2022 | 24.55 | 24.91 | 24.47 | 24.78 | 847,398 | +0.36(+1.49%) |
Sep 09, 2022 | 24.26 | 24.59 | 24.22 | 24.41 | 851,010 | +0.25(+1.04%) |
Sep 08, 2022 | 23.19 | 24.22 | 23.14 | 24.16 | 1,254,704 | +0.70(+2.98%) |
Sep 07, 2022 | 22.99 | 23.60 | 22.91 | 23.46 | 892,754 | +0.37(+1.62%) |
Sep 06, 2022 | 23.60 | 23.60 | 22.80 | 23.09 | 1,198,383 | -0.35(-1.51%) |
Sep 02, 2022 | 23.79 | 24.00 | 23.33 | 23.44 | 933,334 | -0.02(-0.08%) |
Sep 01, 2022 | 23.64 | 23.64 | 23.27 | 23.46 | 931,981 | -0.32(-1.33%) |
Aug 31, 2022 | 23.95 | 24.26 | 23.78 | 23.78 | 806,100 | -0.16(-0.66%) |
Aug 30, 2022 | 24.14 | 24.18 | 23.80 | 23.94 | 873,659 | -0.16(-0.66%) |
Aug 29, 2022 | 24.46 | 24.55 | 24.08 | 24.09 | 683,459 | -0.63(-2.53%) |
Aug 26, 2022 | 25.46 | 25.46 | 24.69 | 24.72 | 761,997 | -0.54(-2.14%) |
Aug 25, 2022 | 25.04 | 25.42 | 25.04 | 25.26 | 680,071 | +0.20(+0.78%) |
Aug 24, 2022 | 25.03 | 25.25 | 24.93 | 25.06 | 794,245 | -0.12(-0.48%) |
Aug 23, 2022 | 25.34 | 25.55 | 25.18 | 25.19 | 502,437 | -0.14(-0.55%) |
Aug 22, 2022 | 25.47 | 25.50 | 25.19 | 25.33 | 598,197 | -0.58(-2.23%) |
Aug 19, 2022 | 26.26 | 26.26 | 25.73 | 25.90 | 544,580 | -0.47(-1.77%) |
Aug 18, 2022 | 26.26 | 26.40 | 26.10 | 26.37 | 510,742 | +0.08(+0.32%) |
Aug 17, 2022 | 26.23 | 26.43 | 26.06 | 26.29 | 644,339 | -0.21(-0.81%) |
Aug 16, 2022 | 26.18 | 26.63 | 26.04 | 26.50 | 867,105 | +0.26(+1.00%) |
Aug 15, 2022 | 25.72 | 26.26 | 25.68 | 26.24 | 1,136,828 | +0.22(+0.86%) |
Aug 12, 2022 | 25.90 | 26.02 | 25.58 | 26.02 | 904,751 | +0.38(+1.49%) |
Aug 11, 2022 | 25.59 | 25.76 | 25.41 | 25.63 | 718,653 | +0.38(+1.52%) |
Aug 10, 2022 | 25.20 | 25.48 | 25.16 | 25.25 | 1,688,069 | +0.43(+1.73%) |
Aug 09, 2022 | 24.55 | 24.82 | 24.35 | 24.82 | 1,026,518 | +0.38(+1.57%) |
Aug 08, 2022 | 24.38 | 24.59 | 24.27 | 24.44 | 874,429 | +0.20(+0.81%) |
Aug 05, 2022 | 23.66 | 24.27 | 23.54 | 24.24 | 1,281,664 | +0.45(+1.88%) |
Aug 04, 2022 | 24.18 | 24.18 | 23.79 | 23.80 | 959,747 | -0.35(-1.43%) |
Aug 03, 2022 | 24.11 | 24.26 | 23.89 | 24.14 | 945,251 | +0.12(+0.51%) |
Aug 02, 2022 | 24.23 | 24.42 | 24.01 | 24.02 | 806,376 | -0.37(-1.53%) |
Aug 01, 2022 | 24.16 | 24.59 | 23.97 | 24.39 | 1,169,810 | +0.04(+0.15%) |
Jul 29, 2022 | 23.97 | 24.56 | 23.97 | 24.36 | 1,429,614 | +0.56(+2.35%) |
Jul 28, 2022 | 24.19 | 24.19 | 23.72 | 23.80 | 1,147,540 | -0.41(-1.70%) |
Jul 27, 2022 | 23.72 | 24.33 | 23.48 | 24.21 | 1,555,674 | +0.60(+2.53%) |
Jul 26, 2022 | 22.56 | 23.80 | 22.00 | 23.61 | 2,471,550 | +0.68(+2.97%) |
Jul 25, 2022 | 22.61 | 23.05 | 22.48 | 22.93 | 1,802,240 | +0.48(+2.12%) |
Jul 22, 2022 | 22.44 | 22.74 | 22.27 | 22.45 | 988,993 | -0.17(-0.74%) |
Jul 21, 2022 | 22.52 | 22.75 | 22.30 | 22.62 | 751,114 | -0.11(-0.49%) |
Jul 20, 2022 | 22.57 | 22.77 | 22.45 | 22.73 | 1,058,078 | +0.12(+0.54%) |
Jul 19, 2022 | 22.09 | 22.68 | 21.95 | 22.61 | 1,188,102 | +0.91(+4.17%) |
Jul 18, 2022 | 21.87 | 22.03 | 21.64 | 21.71 | 979,620 | +0.12(+0.56%) |
Jul 15, 2022 | 21.18 | 21.65 | 20.94 | 21.58 | 1,097,829 | +0.77(+3.68%) |
Jul 14, 2022 | 20.89 | 21.01 | 20.57 | 20.82 | 878,121 | -0.56(-2.62%) |
Jul 13, 2022 | 21.71 | 21.71 | 21.20 | 21.38 | 1,197,830 | -0.49(-2.26%) |
Jul 12, 2022 | 21.49 | 22.12 | 21.49 | 21.87 | 1,324,483 | +0.16(+0.73%) |
Jul 11, 2022 | 22.02 | 22.13 | 21.66 | 21.71 | 827,408 | -0.56(-2.51%) |
Jul 08, 2022 | 22.51 | 22.51 | 22.05 | 22.27 | 806,564 | -0.09(-0.42%) |
Jul 07, 2022 | 22.27 | 22.51 | 22.27 | 22.37 | 1,017,656 | +0.30(+1.35%) |
Jul 06, 2022 | 22.11 | 22.36 | 21.80 | 22.07 | 931,211 | -0.18(-0.80%) |
Jul 05, 2022 | 21.84 | 22.27 | 21.49 | 22.25 | 938,450 | -0.02(-0.08%) |