Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.95 | 20.42 | 19.76 | 19.79 | 839,780 | -0.75(-3.65%) |
Sep 29, 2022 | 20.65 | 20.86 | 20.50 | 20.55 | 535,198 | -0.34(-1.63%) |
Sep 28, 2022 | 20.43 | 21.00 | 20.32 | 20.89 | 561,689 | +0.37(+1.81%) |
Sep 27, 2022 | 20.54 | 20.75 | 20.24 | 20.52 | 419,689 | +0.04(+0.19%) |
Sep 26, 2022 | 20.19 | 20.73 | 20.19 | 20.48 | 483,854 | +0.19(+0.91%) |
Sep 23, 2022 | 20.36 | 20.43 | 20.01 | 20.29 | 674,928 | -0.31(-1.51%) |
Sep 22, 2022 | 20.54 | 20.84 | 20.44 | 20.60 | 641,854 | +0.04(+0.19%) |
Sep 21, 2022 | 20.57 | 20.89 | 20.50 | 20.56 | 492,538 | +0.15(+0.72%) |
Sep 20, 2022 | 20.81 | 20.81 | 20.19 | 20.42 | 504,774 | -0.56(-2.65%) |
Sep 19, 2022 | 20.41 | 21.11 | 20.41 | 20.97 | 561,969 | +0.54(+2.62%) |
Sep 16, 2022 | 20.80 | 20.91 | 20.36 | 20.44 | 994,355 | -0.96(-4.47%) |
Sep 15, 2022 | 21.77 | 21.90 | 21.29 | 21.39 | 938,134 | -0.38(-1.75%) |
Sep 14, 2022 | 21.73 | 21.87 | 21.42 | 21.77 | 577,945 | +0.09(+0.40%) |
Sep 13, 2022 | 21.79 | 21.89 | 21.57 | 21.69 | 373,140 | -0.52(-2.33%) |
Sep 12, 2022 | 22.04 | 22.42 | 21.99 | 22.20 | 496,093 | +0.31(+1.43%) |
Sep 09, 2022 | 21.52 | 22.02 | 21.52 | 21.89 | 328,793 | +0.54(+2.51%) |
Sep 08, 2022 | 21.63 | 21.67 | 21.21 | 21.35 | 516,941 | -0.41(-1.88%) |
Sep 07, 2022 | 21.45 | 21.94 | 21.05 | 21.76 | 710,653 | +0.34(+1.59%) |
Sep 06, 2022 | 21.82 | 21.83 | 21.25 | 21.42 | 614,350 | -0.46(-2.09%) |
Sep 02, 2022 | 22.27 | 22.33 | 21.76 | 21.88 | 422,863 | -0.23(-1.05%) |
Sep 01, 2022 | 22.07 | 22.31 | 21.80 | 22.11 | 498,367 | -0.10(-0.44%) |
Aug 31, 2022 | 23.09 | 23.09 | 22.17 | 22.21 | 633,057 | -0.76(-3.30%) |
Aug 30, 2022 | 23.07 | 23.20 | 22.71 | 22.97 | 425,400 | +0.01(+0.04%) |
Aug 29, 2022 | 23.09 | 23.22 | 22.92 | 22.96 | 614,157 | -0.35(-1.50%) |
Aug 26, 2022 | 23.86 | 24.10 | 23.31 | 23.31 | 274,369 | -0.63(-2.64%) |
Aug 25, 2022 | 23.84 | 24.06 | 23.69 | 23.94 | 249,297 | +0.22(+0.94%) |
Aug 24, 2022 | 23.93 | 24.11 | 23.71 | 23.72 | 288,429 | -0.30(-1.25%) |
Aug 23, 2022 | 24.00 | 24.15 | 23.87 | 24.02 | 253,701 | +0.10(+0.41%) |
Aug 22, 2022 | 24.29 | 24.29 | 23.71 | 23.92 | 587,709 | -0.17(-0.73%) |
Aug 19, 2022 | 24.17 | 24.31 | 24.00 | 24.10 | 430,454 | -0.15(-0.60%) |
Aug 18, 2022 | 24.03 | 24.25 | 23.98 | 24.24 | 462,464 | +0.20(+0.85%) |
Aug 17, 2022 | 24.38 | 24.50 | 23.81 | 24.04 | 334,667 | -0.66(-2.68%) |
Aug 16, 2022 | 24.25 | 24.79 | 24.17 | 24.70 | 232,875 | +0.39(+1.60%) |
Aug 15, 2022 | 24.24 | 24.44 | 24.14 | 24.31 | 468,815 | -0.08(-0.32%) |
Aug 12, 2022 | 24.45 | 24.53 | 24.29 | 24.39 | 258,849 | -0.05(-0.20%) |
Aug 11, 2022 | 24.07 | 24.58 | 24.01 | 24.44 | 464,909 | +0.38(+1.58%) |
Aug 10, 2022 | 23.85 | 24.21 | 23.68 | 24.06 | 371,772 | +0.58(+2.48%) |
Aug 09, 2022 | 23.85 | 23.93 | 23.36 | 23.47 | 340,561 | -0.46(-1.91%) |
Aug 08, 2022 | 24.00 | 24.19 | 23.87 | 23.93 | 360,427 | -0.06(-0.24%) |
Aug 05, 2022 | 23.48 | 24.10 | 23.27 | 23.99 | 404,641 | +0.37(+1.56%) |
Aug 04, 2022 | 23.76 | 23.76 | 23.35 | 23.62 | 370,941 | +0.02(+0.08%) |
Aug 03, 2022 | 23.65 | 23.76 | 23.36 | 23.60 | 454,482 | +0.16(+0.66%) |
Aug 02, 2022 | 24.02 | 24.02 | 23.32 | 23.44 | 624,366 | -0.62(-2.58%) |
Aug 01, 2022 | 24.41 | 24.73 | 23.97 | 24.07 | 505,837 | -0.54(-2.21%) |
Jul 29, 2022 | 24.20 | 24.78 | 24.08 | 24.61 | 732,648 | +0.44(+1.81%) |
Jul 28, 2022 | 23.14 | 24.28 | 22.88 | 24.17 | 604,575 | +0.76(+3.24%) |
Jul 27, 2022 | 23.28 | 23.59 | 22.93 | 23.42 | 414,469 | +0.22(+0.96%) |
Jul 26, 2022 | 23.06 | 23.37 | 22.90 | 23.19 | 327,637 | +0.00(+0.00%) |
Jul 25, 2022 | 23.33 | 23.47 | 23.14 | 23.19 | 431,299 | -0.16(-0.67%) |
Jul 22, 2022 | 23.39 | 23.47 | 23.16 | 23.35 | 377,116 | +0.05(+0.21%) |
Jul 21, 2022 | 23.14 | 23.43 | 22.99 | 23.30 | 435,223 | +0.14(+0.59%) |
Jul 20, 2022 | 22.96 | 23.23 | 22.70 | 23.16 | 472,286 | +0.06(+0.25%) |
Jul 19, 2022 | 22.33 | 23.15 | 22.33 | 23.10 | 389,376 | +1.07(+4.85%) |
Jul 18, 2022 | 22.08 | 22.30 | 22.00 | 22.04 | 414,571 | -0.02(-0.09%) |
Jul 15, 2022 | 22.16 | 22.37 | 22.01 | 22.06 | 415,427 | +0.15(+0.66%) |
Jul 14, 2022 | 21.86 | 21.98 | 21.53 | 21.91 | 406,701 | -0.17(-0.75%) |
Jul 13, 2022 | 22.18 | 22.21 | 21.80 | 22.07 | 422,652 | -0.27(-1.22%) |
Jul 12, 2022 | 22.26 | 22.68 | 22.17 | 22.35 | 458,576 | +0.17(+0.79%) |
Jul 11, 2022 | 22.14 | 22.41 | 22.14 | 22.17 | 399,957 | -0.08(-0.35%) |
Jul 08, 2022 | 22.28 | 22.45 | 21.97 | 22.25 | 469,564 | +0.01(+0.04%) |
Jul 07, 2022 | 22.23 | 22.44 | 22.14 | 22.24 | 474,566 | +0.10(+0.44%) |
Jul 06, 2022 | 21.86 | 22.25 | 21.49 | 22.14 | 883,829 | +0.29(+1.33%) |
Jul 05, 2022 | 21.73 | 21.99 | 21.31 | 21.85 | 537,562 | -0.23(-1.06%) |