Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.69 | 23.86 | 23.46 | 23.49 | 459,328 | -0.21(-0.88%) |
Sep 29, 2022 | 24.13 | 24.16 | 23.58 | 23.69 | 517,890 | -0.63(-2.60%) |
Sep 28, 2022 | 23.80 | 24.39 | 23.68 | 24.33 | 754,752 | +0.74(+3.12%) |
Sep 27, 2022 | 23.80 | 24.02 | 23.48 | 23.59 | 593,593 | -0.05(-0.20%) |
Sep 26, 2022 | 24.14 | 24.23 | 23.53 | 23.64 | 643,052 | -0.71(-2.91%) |
Sep 23, 2022 | 24.97 | 24.97 | 24.09 | 24.35 | 536,674 | -0.97(-3.82%) |
Sep 22, 2022 | 25.72 | 25.75 | 25.31 | 25.31 | 527,819 | -0.32(-1.24%) |
Sep 21, 2022 | 26.15 | 26.20 | 25.60 | 25.63 | 266,155 | -0.30(-1.15%) |
Sep 20, 2022 | 26.03 | 26.04 | 25.77 | 25.93 | 223,404 | -0.27(-1.04%) |
Sep 19, 2022 | 25.65 | 26.21 | 25.65 | 26.20 | 256,075 | +0.23(+0.90%) |
Sep 16, 2022 | 26.13 | 26.13 | 25.77 | 25.97 | 495,197 | -0.31(-1.17%) |
Sep 15, 2022 | 26.52 | 26.56 | 26.26 | 26.28 | 258,920 | -0.42(-1.58%) |
Sep 14, 2022 | 26.36 | 26.81 | 26.36 | 26.70 | 395,282 | +0.37(+1.42%) |
Sep 13, 2022 | 26.64 | 26.79 | 26.23 | 26.32 | 407,561 | -0.58(-2.16%) |
Sep 12, 2022 | 26.79 | 26.91 | 26.68 | 26.90 | 246,639 | +0.32(+1.20%) |
Sep 09, 2022 | 26.48 | 26.68 | 26.45 | 26.59 | 213,020 | +0.29(+1.10%) |
Sep 08, 2022 | 26.16 | 26.32 | 26.06 | 26.30 | 270,575 | +0.08(+0.32%) |
Sep 07, 2022 | 25.77 | 26.27 | 25.75 | 26.21 | 338,378 | +0.35(+1.34%) |
Sep 06, 2022 | 26.23 | 26.23 | 25.84 | 25.86 | 476,352 | -0.16(-0.61%) |
Sep 02, 2022 | 26.19 | 26.40 | 25.96 | 26.02 | 304,564 | +0.07(+0.29%) |
Sep 01, 2022 | 25.83 | 26.01 | 25.63 | 25.95 | 851,508 | -0.01(-0.04%) |
Aug 31, 2022 | 26.05 | 26.24 | 25.92 | 25.96 | 372,291 | -0.24(-0.93%) |
Aug 30, 2022 | 26.71 | 26.71 | 26.17 | 26.20 | 593,943 | -0.57(-2.13%) |
Aug 29, 2022 | 26.59 | 26.92 | 26.51 | 26.77 | 237,558 | +0.05(+0.18%) |
Aug 26, 2022 | 27.09 | 27.11 | 26.73 | 26.73 | 365,312 | -0.40(-1.48%) |
Aug 25, 2022 | 27.06 | 27.13 | 26.93 | 27.13 | 410,960 | +0.20(+0.73%) |
Aug 24, 2022 | 26.84 | 26.97 | 26.80 | 26.93 | 628,248 | +0.13(+0.49%) |
Aug 23, 2022 | 26.68 | 26.83 | 26.65 | 26.80 | 262,523 | +0.23(+0.88%) |
Aug 22, 2022 | 26.66 | 26.73 | 26.51 | 26.57 | 202,581 | -0.23(-0.87%) |
Aug 19, 2022 | 26.81 | 26.89 | 26.76 | 26.80 | 304,292 | -0.10(-0.38%) |
Aug 18, 2022 | 26.70 | 26.95 | 26.70 | 26.90 | 192,677 | +0.28(+1.05%) |
Aug 17, 2022 | 26.71 | 26.75 | 26.53 | 26.62 | 342,725 | -0.14(-0.52%) |
Aug 16, 2022 | 26.59 | 26.81 | 26.59 | 26.76 | 327,282 | +0.18(+0.67%) |
Aug 15, 2022 | 26.34 | 26.59 | 26.20 | 26.59 | 555,197 | -0.01(-0.03%) |
Aug 12, 2022 | 26.40 | 26.60 | 26.38 | 26.59 | 406,829 | +0.30(+1.14%) |
Aug 11, 2022 | 26.21 | 26.47 | 26.21 | 26.30 | 220,473 | +0.21(+0.79%) |
Aug 10, 2022 | 25.97 | 26.10 | 25.88 | 26.09 | 278,767 | +0.31(+1.20%) |
Aug 09, 2022 | 25.68 | 25.85 | 25.68 | 25.78 | 273,828 | +0.17(+0.66%) |
Aug 08, 2022 | 25.58 | 25.77 | 25.54 | 25.61 | 235,185 | +0.16(+0.62%) |
Aug 05, 2022 | 25.28 | 25.53 | 25.26 | 25.45 | 825,322 | -0.03(-0.11%) |
Aug 04, 2022 | 25.78 | 25.78 | 25.45 | 25.48 | 351,077 | -0.31(-1.20%) |
Aug 03, 2022 | 25.86 | 25.86 | 25.54 | 25.79 | 626,776 | +0.02(+0.07%) |
Aug 02, 2022 | 25.95 | 25.95 | 25.74 | 25.77 | 457,860 | -0.19(-0.72%) |
Aug 01, 2022 | 25.87 | 25.97 | 25.72 | 25.96 | 584,287 | -0.07(-0.29%) |
Jul 29, 2022 | 25.94 | 26.12 | 25.88 | 26.03 | 405,385 | +0.21(+0.80%) |
Jul 28, 2022 | 25.62 | 25.90 | 25.41 | 25.83 | 510,393 | +0.45(+1.77%) |
Jul 27, 2022 | 25.28 | 25.42 | 25.05 | 25.38 | 288,764 | +0.23(+0.93%) |
Jul 26, 2022 | 25.10 | 25.27 | 25.05 | 25.14 | 287,417 | +0.10(+0.41%) |
Jul 25, 2022 | 24.57 | 25.04 | 24.53 | 25.04 | 395,002 | +0.59(+2.41%) |
Jul 22, 2022 | 24.50 | 24.66 | 24.30 | 24.45 | 337,658 | +0.01(+0.04%) |
Jul 21, 2022 | 24.25 | 24.44 | 24.04 | 24.44 | 631,728 | +0.02(+0.08%) |
Jul 20, 2022 | 24.51 | 24.51 | 24.25 | 24.42 | 528,480 | -0.07(-0.31%) |
Jul 19, 2022 | 24.24 | 24.53 | 24.24 | 24.50 | 248,405 | +0.44(+1.83%) |
Jul 18, 2022 | 24.16 | 24.27 | 24.02 | 24.06 | 320,000 | +0.09(+0.39%) |
Jul 15, 2022 | 23.91 | 23.99 | 23.61 | 23.97 | 367,985 | +0.25(+1.06%) |
Jul 14, 2022 | 23.46 | 23.74 | 23.23 | 23.71 | 442,439 | -0.14(-0.59%) |
Jul 13, 2022 | 23.67 | 24.03 | 23.61 | 23.85 | 469,685 | +0.06(+0.24%) |
Jul 12, 2022 | 23.83 | 23.98 | 23.68 | 23.80 | 225,701 | -0.24(-1.01%) |
Jul 11, 2022 | 23.97 | 24.09 | 23.78 | 24.04 | 247,809 | -0.07(-0.27%) |
Jul 08, 2022 | 24.17 | 24.24 | 23.97 | 24.11 | 398,816 | +0.00(+0.00%) |
Jul 07, 2022 | 23.82 | 24.17 | 23.82 | 24.11 | 377,915 | +0.48(+2.02%) |
Jul 06, 2022 | 23.68 | 23.90 | 23.20 | 23.63 | 520,551 | -0.13(-0.55%) |
Jul 05, 2022 | 24.13 | 24.13 | 23.30 | 23.76 | 399,504 | -0.66(-2.72%) |