Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.31 | 21.56 | 21.16 | 21.24 | 91,511 | -0.16(-0.76%) |
Sep 29, 2022 | 21.69 | 21.69 | 21.18 | 21.40 | 69,081 | -0.52(-2.38%) |
Sep 28, 2022 | 21.83 | 22.14 | 21.70 | 21.93 | 70,953 | +0.05(+0.21%) |
Sep 27, 2022 | 22.28 | 22.52 | 21.58 | 21.88 | 93,706 | -0.36(-1.62%) |
Sep 26, 2022 | 22.31 | 22.56 | 22.04 | 22.24 | 78,789 | -0.04(-0.16%) |
Sep 23, 2022 | 22.56 | 22.56 | 22.01 | 22.28 | 62,423 | -0.41(-1.83%) |
Sep 22, 2022 | 23.36 | 23.36 | 22.62 | 22.69 | 42,381 | -0.52(-2.25%) |
Sep 21, 2022 | 23.43 | 23.51 | 23.00 | 23.22 | 78,951 | -0.09(-0.39%) |
Sep 20, 2022 | 22.98 | 23.32 | 22.75 | 23.31 | 80,875 | +0.13(+0.54%) |
Sep 19, 2022 | 22.22 | 23.23 | 22.22 | 23.18 | 103,296 | +0.68(+3.04%) |
Sep 16, 2022 | 22.56 | 22.61 | 22.16 | 22.50 | 166,180 | -0.10(-0.44%) |
Sep 15, 2022 | 22.29 | 22.83 | 22.07 | 22.59 | 57,936 | +0.36(+1.62%) |
Sep 14, 2022 | 22.29 | 22.65 | 22.15 | 22.23 | 93,094 | -0.33(-1.48%) |
Sep 13, 2022 | 23.29 | 23.39 | 22.50 | 22.57 | 68,356 | -0.99(-4.21%) |
Sep 12, 2022 | 23.07 | 23.64 | 22.92 | 23.56 | 142,369 | +0.65(+2.83%) |
Sep 09, 2022 | 22.76 | 23.07 | 22.59 | 22.91 | 39,949 | +0.20(+0.87%) |
Sep 08, 2022 | 22.51 | 22.89 | 22.33 | 22.71 | 50,052 | +0.01(+0.04%) |
Sep 07, 2022 | 22.29 | 22.78 | 21.92 | 22.70 | 73,938 | +0.48(+2.15%) |
Sep 06, 2022 | 22.64 | 22.79 | 22.03 | 22.22 | 61,087 | -0.19(-0.84%) |
Sep 02, 2022 | 22.95 | 22.96 | 22.31 | 22.41 | 36,658 | -0.39(-1.70%) |
Sep 01, 2022 | 22.61 | 23.05 | 22.37 | 22.80 | 94,296 | +0.19(+0.84%) |
Aug 31, 2022 | 23.09 | 23.34 | 22.59 | 22.61 | 153,379 | -0.53(-2.30%) |
Aug 30, 2022 | 23.32 | 23.55 | 23.01 | 23.14 | 50,277 | -0.24(-1.04%) |
Aug 29, 2022 | 23.68 | 23.72 | 23.29 | 23.39 | 48,240 | -0.50(-2.08%) |
Aug 26, 2022 | 24.43 | 24.49 | 23.86 | 23.88 | 45,534 | -0.37(-1.52%) |
Aug 25, 2022 | 23.98 | 24.77 | 23.89 | 24.25 | 42,595 | +0.28(+1.17%) |
Aug 24, 2022 | 24.31 | 24.31 | 23.90 | 23.97 | 42,198 | -0.35(-1.45%) |
Aug 23, 2022 | 24.58 | 25.04 | 24.30 | 24.32 | 43,436 | -0.13(-0.52%) |
Aug 22, 2022 | 24.65 | 24.78 | 24.32 | 24.45 | 36,871 | -0.48(-1.92%) |
Aug 19, 2022 | 25.14 | 25.14 | 24.65 | 24.93 | 97,199 | -0.36(-1.43%) |
Aug 18, 2022 | 25.23 | 25.51 | 24.94 | 25.29 | 98,071 | +0.01(+0.04%) |
Aug 17, 2022 | 25.48 | 25.48 | 25.12 | 25.28 | 40,028 | -0.41(-1.60%) |
Aug 16, 2022 | 25.37 | 25.76 | 25.37 | 25.69 | 37,084 | +0.21(+0.84%) |
Aug 15, 2022 | 25.15 | 25.56 | 25.15 | 25.48 | 56,025 | +0.25(+0.99%) |
Aug 12, 2022 | 25.04 | 25.24 | 24.78 | 25.23 | 61,410 | +0.25(+1.00%) |
Aug 11, 2022 | 24.72 | 24.98 | 24.50 | 24.98 | 49,593 | +0.51(+2.08%) |
Aug 10, 2022 | 24.55 | 24.78 | 24.35 | 24.47 | 36,512 | +0.19(+0.77%) |
Aug 09, 2022 | 23.90 | 24.29 | 23.90 | 24.28 | 44,321 | +0.38(+1.61%) |
Aug 08, 2022 | 23.75 | 24.08 | 23.75 | 23.90 | 45,587 | +0.16(+0.68%) |
Aug 05, 2022 | 23.54 | 23.84 | 23.54 | 23.74 | 31,145 | +0.13(+0.57%) |
Aug 04, 2022 | 23.65 | 23.81 | 23.50 | 23.60 | 41,106 | -0.15(-0.64%) |
Aug 03, 2022 | 23.63 | 23.88 | 23.31 | 23.75 | 82,152 | +0.33(+1.41%) |
Aug 02, 2022 | 24.31 | 24.52 | 23.40 | 23.42 | 95,417 | -0.84(-3.46%) |
Aug 01, 2022 | 23.41 | 24.47 | 23.31 | 24.26 | 293,038 | +0.89(+3.82%) |
Jul 29, 2022 | 23.83 | 24.02 | 23.36 | 23.37 | 97,839 | -0.40(-1.69%) |
Jul 28, 2022 | 23.91 | 23.91 | 23.54 | 23.77 | 40,006 | -0.11(-0.45%) |
Jul 27, 2022 | 23.75 | 23.98 | 23.64 | 23.88 | 42,067 | +0.28(+1.17%) |
Jul 26, 2022 | 23.21 | 23.72 | 23.21 | 23.60 | 48,660 | +0.30(+1.30%) |
Jul 25, 2022 | 22.68 | 23.33 | 22.68 | 23.30 | 55,096 | +0.65(+2.87%) |
Jul 22, 2022 | 22.76 | 22.84 | 22.47 | 22.65 | 66,470 | -0.07(-0.31%) |
Jul 21, 2022 | 22.40 | 22.76 | 22.34 | 22.72 | 51,466 | +0.16(+0.71%) |
Jul 20, 2022 | 22.41 | 22.63 | 22.26 | 22.56 | 41,207 | +0.10(+0.44%) |
Jul 19, 2022 | 22.23 | 22.59 | 22.15 | 22.46 | 64,700 | +0.45(+2.03%) |
Jul 18, 2022 | 21.91 | 22.31 | 21.91 | 22.02 | 50,600 | +0.14(+0.65%) |
Jul 15, 2022 | 21.59 | 22.01 | 21.35 | 21.87 | 67,396 | +0.56(+2.64%) |
Jul 14, 2022 | 21.45 | 21.60 | 21.10 | 21.31 | 40,205 | -0.44(-2.01%) |
Jul 13, 2022 | 21.98 | 22.02 | 21.56 | 21.75 | 37,976 | -0.41(-1.85%) |
Jul 12, 2022 | 21.93 | 22.40 | 21.93 | 22.16 | 43,113 | +0.12(+0.57%) |
Jul 11, 2022 | 22.16 | 22.16 | 21.80 | 22.03 | 32,367 | +0.02(+0.08%) |
Jul 08, 2022 | 22.04 | 22.34 | 21.87 | 22.02 | 50,089 | -0.06(-0.28%) |
Jul 07, 2022 | 22.16 | 22.38 | 22.06 | 22.08 | 75,110 | -0.04(-0.16%) |
Jul 06, 2022 | 22.25 | 22.64 | 22.00 | 22.11 | 61,161 | -0.21(-0.96%) |
Jul 05, 2022 | 21.47 | 22.35 | 21.40 | 22.33 | 86,464 | +0.38(+1.75%) |