Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.73 | 21.16 | 20.29 | 20.30 | 503,496 | -0.38(-1.84%) |
Sep 29, 2022 | 20.82 | 20.82 | 20.16 | 20.68 | 355,935 | -0.69(-3.23%) |
Sep 28, 2022 | 20.43 | 21.62 | 20.45 | 21.37 | 422,758 | +1.12(+5.53%) |
Sep 27, 2022 | 20.59 | 21.06 | 19.91 | 20.25 | 376,761 | -0.23(-1.12%) |
Sep 26, 2022 | 21.26 | 21.50 | 20.44 | 20.48 | 319,460 | -0.90(-4.21%) |
Sep 23, 2022 | 21.01 | 21.41 | 20.71 | 21.38 | 391,932 | -0.05(-0.23%) |
Sep 22, 2022 | 21.98 | 21.98 | 21.30 | 21.43 | 277,946 | -0.55(-2.50%) |
Sep 21, 2022 | 23.24 | 23.46 | 21.98 | 21.98 | 529,541 | -1.28(-5.50%) |
Sep 20, 2022 | 23.59 | 23.63 | 23.17 | 23.26 | 188,902 | -0.54(-2.27%) |
Sep 19, 2022 | 23.26 | 24.02 | 23.26 | 23.80 | 248,338 | +0.34(+1.45%) |
Sep 16, 2022 | 23.36 | 23.62 | 22.91 | 23.46 | 980,893 | -0.08(-0.34%) |
Sep 15, 2022 | 23.35 | 24.04 | 23.06 | 23.54 | 309,927 | +0.04(+0.17%) |
Sep 14, 2022 | 23.75 | 24.02 | 22.70 | 23.50 | 306,817 | -0.27(-1.14%) |
Sep 13, 2022 | 24.33 | 24.81 | 23.71 | 23.77 | 427,482 | -1.71(-6.71%) |
Sep 12, 2022 | 25.66 | 26.04 | 25.22 | 25.48 | 267,331 | +0.18(+0.71%) |
Sep 09, 2022 | 24.02 | 25.36 | 24.02 | 25.30 | 249,912 | +1.38(+5.77%) |
Sep 08, 2022 | 23.95 | 24.30 | 23.50 | 23.92 | 260,624 | -0.15(-0.62%) |
Sep 07, 2022 | 24.20 | 24.32 | 23.79 | 24.07 | 406,955 | -0.26(-1.07%) |
Sep 06, 2022 | 25.45 | 25.63 | 24.28 | 24.33 | 444,762 | -0.99(-3.91%) |
Sep 02, 2022 | 26.53 | 26.53 | 25.28 | 25.32 | 372,415 | -0.67(-2.58%) |
Sep 01, 2022 | 26.31 | 26.81 | 25.96 | 25.99 | 521,532 | -0.80(-2.99%) |
Aug 31, 2022 | 27.12 | 27.20 | 26.71 | 26.79 | 333,744 | -0.33(-1.22%) |
Aug 30, 2022 | 27.35 | 27.75 | 26.75 | 27.12 | 1,516,394 | -0.09(-0.33%) |
Aug 29, 2022 | 27.25 | 27.99 | 26.88 | 27.21 | 339,201 | -0.41(-1.48%) |
Aug 26, 2022 | 28.38 | 28.80 | 27.62 | 27.62 | 397,747 | -0.83(-2.92%) |
Aug 25, 2022 | 27.46 | 28.79 | 27.46 | 28.45 | 341,809 | +0.99(+3.61%) |
Aug 24, 2022 | 26.73 | 27.70 | 26.38 | 27.46 | 427,240 | +1.18(+4.49%) |
Aug 23, 2022 | 26.28 | 26.73 | 25.99 | 26.28 | 272,362 | +0.12(+0.46%) |
Aug 22, 2022 | 27.71 | 27.71 | 25.92 | 26.16 | 369,545 | -2.11(-7.46%) |
Aug 19, 2022 | 28.22 | 28.60 | 28.00 | 28.27 | 254,695 | -0.43(-1.50%) |
Aug 18, 2022 | 28.86 | 28.86 | 28.11 | 28.70 | 248,541 | -0.29(-1.00%) |
Aug 17, 2022 | 30.65 | 30.65 | 28.93 | 28.99 | 266,031 | -2.12(-6.81%) |
Aug 16, 2022 | 30.85 | 31.38 | 30.16 | 31.11 | 261,014 | +0.13(+0.42%) |
Aug 15, 2022 | 30.16 | 31.25 | 29.72 | 30.98 | 307,163 | +0.50(+1.64%) |
Aug 12, 2022 | 30.92 | 30.92 | 29.85 | 30.48 | 349,440 | +0.01(+0.03%) |
Aug 11, 2022 | 30.38 | 31.70 | 30.38 | 30.47 | 444,273 | +0.51(+1.70%) |
Aug 10, 2022 | 29.98 | 30.73 | 29.56 | 29.96 | 268,543 | +0.52(+1.77%) |
Aug 09, 2022 | 30.23 | 30.37 | 29.15 | 29.44 | 362,088 | -0.79(-2.61%) |
Aug 08, 2022 | 28.91 | 30.71 | 28.91 | 30.23 | 466,111 | +1.30(+4.49%) |
Aug 05, 2022 | 29.68 | 30.25 | 27.79 | 28.93 | 551,927 | -4.22(-12.73%) |
Aug 04, 2022 | 32.42 | 33.35 | 32.42 | 33.15 | 233,034 | +0.56(+1.72%) |
Aug 03, 2022 | 32.09 | 32.83 | 31.22 | 32.59 | 269,173 | +0.99(+3.13%) |
Aug 02, 2022 | 31.09 | 32.16 | 30.96 | 31.60 | 182,700 | +0.47(+1.51%) |
Aug 01, 2022 | 30.27 | 31.18 | 29.83 | 31.13 | 276,286 | +0.61(+2.00%) |
Jul 29, 2022 | 31.91 | 31.91 | 30.47 | 30.52 | 307,737 | -1.39(-4.36%) |
Jul 28, 2022 | 31.84 | 32.18 | 30.88 | 31.91 | 151,839 | +0.06(+0.19%) |
Jul 27, 2022 | 31.30 | 32.13 | 31.25 | 31.85 | 171,039 | +0.83(+2.68%) |
Jul 26, 2022 | 31.71 | 31.99 | 30.88 | 31.02 | 189,935 | -1.25(-3.87%) |
Jul 25, 2022 | 32.35 | 32.82 | 31.00 | 32.27 | 159,177 | -0.04(-0.12%) |
Jul 22, 2022 | 32.54 | 33.01 | 31.97 | 32.31 | 184,412 | -0.34(-1.04%) |
Jul 21, 2022 | 31.98 | 32.84 | 31.72 | 32.65 | 179,350 | +0.09(+0.28%) |
Jul 20, 2022 | 31.26 | 32.79 | 31.25 | 32.56 | 187,664 | +1.36(+4.36%) |
Jul 19, 2022 | 30.55 | 31.58 | 30.53 | 31.20 | 289,641 | +1.25(+4.17%) |
Jul 18, 2022 | 29.85 | 30.62 | 29.64 | 29.95 | 239,003 | +0.30(+1.01%) |
Jul 15, 2022 | 29.42 | 29.73 | 28.54 | 29.65 | 160,553 | +0.89(+3.09%) |
Jul 14, 2022 | 29.00 | 29.05 | 28.23 | 28.76 | 163,222 | -0.48(-1.64%) |
Jul 13, 2022 | 28.91 | 29.44 | 28.44 | 29.24 | 171,111 | +0.09(+0.31%) |
Jul 12, 2022 | 28.26 | 29.57 | 28.26 | 29.15 | 216,443 | +0.72(+2.53%) |
Jul 11, 2022 | 29.03 | 29.16 | 28.04 | 28.43 | 296,525 | -0.83(-2.84%) |
Jul 08, 2022 | 29.71 | 30.34 | 29.17 | 29.26 | 183,602 | -0.32(-1.08%) |
Jul 07, 2022 | 29.07 | 29.90 | 29.07 | 29.58 | 212,364 | +0.86(+2.99%) |
Jul 06, 2022 | 29.34 | 29.56 | 28.23 | 28.72 | 248,980 | -0.71(-2.41%) |
Jul 05, 2022 | 28.76 | 29.49 | 28.16 | 29.43 | 446,177 | -0.04(-0.14%) |