Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.38 | 22.38 | 21.28 | 21.96 | 834,326 | +0.55(+2.57%) |
Sep 29, 2022 | 21.05 | 21.47 | 20.62 | 21.41 | 558,741 | +0.18(+0.85%) |
Sep 28, 2022 | 20.24 | 21.23 | 20.24 | 21.23 | 592,654 | +1.25(+6.26%) |
Sep 27, 2022 | 20.34 | 20.61 | 19.96 | 19.98 | 503,538 | -0.01(-0.05%) |
Sep 26, 2022 | 20.09 | 20.63 | 19.88 | 19.99 | 624,663 | -0.14(-0.70%) |
Sep 23, 2022 | 20.60 | 20.61 | 19.74 | 20.13 | 747,456 | -1.04(-4.91%) |
Sep 22, 2022 | 21.74 | 22.00 | 21.11 | 21.17 | 443,425 | -0.35(-1.63%) |
Sep 21, 2022 | 21.56 | 22.08 | 21.16 | 21.52 | 660,608 | +0.18(+0.84%) |
Sep 20, 2022 | 21.08 | 21.37 | 20.76 | 21.34 | 516,976 | -0.09(-0.42%) |
Sep 19, 2022 | 20.71 | 21.44 | 20.58 | 21.43 | 577,018 | +0.55(+2.63%) |
Sep 16, 2022 | 20.42 | 21.32 | 20.31 | 20.88 | 1,345,741 | +0.17(+0.82%) |
Sep 15, 2022 | 20.93 | 21.41 | 20.51 | 20.71 | 683,813 | -0.42(-1.99%) |
Sep 14, 2022 | 21.07 | 21.31 | 20.91 | 21.13 | 399,936 | +0.22(+1.05%) |
Sep 13, 2022 | 20.77 | 21.38 | 20.70 | 20.91 | 500,263 | -0.61(-2.83%) |
Sep 12, 2022 | 21.27 | 21.71 | 21.01 | 21.52 | 530,938 | +0.84(+4.06%) |
Sep 09, 2022 | 20.52 | 20.70 | 20.28 | 20.68 | 385,877 | +0.42(+2.07%) |
Sep 08, 2022 | 19.86 | 20.37 | 19.77 | 20.26 | 441,148 | +0.21(+1.05%) |
Sep 07, 2022 | 19.38 | 20.14 | 19.24 | 20.05 | 568,888 | +0.69(+3.56%) |
Sep 06, 2022 | 19.85 | 20.11 | 19.34 | 19.36 | 504,428 | -0.31(-1.58%) |
Sep 02, 2022 | 19.67 | 0 | +0.60(+3.15%) | |||
Sep 01, 2022 | 19.18 | 19.41 | 18.95 | 19.07 | 501,268 | -0.47(-2.41%) |
Aug 31, 2022 | 19.70 | 20.07 | 19.48 | 19.54 | 743,805 | -0.27(-1.36%) |
Aug 30, 2022 | 20.38 | 20.46 | 19.78 | 19.81 | 462,643 | -0.53(-2.61%) |
Aug 29, 2022 | 20.40 | 20.87 | 20.26 | 20.34 | 366,226 | -0.35(-1.69%) |
Aug 26, 2022 | 21.48 | 21.68 | 20.49 | 20.69 | 620,957 | -0.84(-3.90%) |
Aug 25, 2022 | 21.60 | 21.64 | 21.28 | 21.53 | 449,732 | +0.06(+0.28%) |
Aug 24, 2022 | 21.09 | 21.53 | 20.94 | 21.47 | 405,115 | +0.33(+1.56%) |
Aug 23, 2022 | 20.86 | 21.59 | 20.86 | 21.14 | 661,580 | +0.27(+1.29%) |
Aug 22, 2022 | 20.68 | 20.96 | 20.50 | 20.87 | 514,803 | -0.05(-0.24%) |
Aug 19, 2022 | 21.49 | 21.61 | 20.82 | 20.92 | 599,958 | -0.80(-3.68%) |
Aug 18, 2022 | 21.66 | 21.83 | 21.46 | 21.72 | 381,115 | +0.11(+0.51%) |
Aug 17, 2022 | 22.41 | 22.51 | 21.51 | 21.61 | 529,081 | -0.96(-4.25%) |
Aug 16, 2022 | 22.68 | 22.83 | 22.27 | 22.57 | 573,361 | -0.34(-1.48%) |
Aug 15, 2022 | 22.73 | 22.97 | 22.38 | 22.91 | 512,181 | -0.26(-1.12%) |
Aug 12, 2022 | 22.84 | 23.73 | 22.84 | 23.17 | 643,682 | +0.44(+1.94%) |
Aug 11, 2022 | 24.78 | 24.78 | 22.52 | 22.73 | 1,421,833 | -4.27(-15.81%) |
Aug 10, 2022 | 27.22 | 27.45 | 26.80 | 27.00 | 345,400 | +0.05(+0.19%) |
Aug 09, 2022 | 26.97 | 27.05 | 26.31 | 26.95 | 250,790 | +0.18(+0.67%) |
Aug 08, 2022 | 26.90 | 27.07 | 26.50 | 26.77 | 398,497 | +0.34(+1.29%) |
Aug 05, 2022 | 25.82 | 26.48 | 25.33 | 26.43 | 318,474 | -0.12(-0.45%) |
Aug 04, 2022 | 25.50 | 26.85 | 25.26 | 26.55 | 388,446 | +1.38(+5.48%) |
Aug 03, 2022 | 25.94 | 25.97 | 24.91 | 25.17 | 405,528 | -0.66(-2.56%) |
Aug 02, 2022 | 26.30 | 26.64 | 25.78 | 25.83 | 390,902 | -0.23(-0.88%) |
Jul 29, 2022 | 26.06 | 0 | +0.30(+1.16%) | |||
Jul 28, 2022 | 25.73 | 26.17 | 25.36 | 25.76 | 612,528 | +0.94(+3.79%) |
Jul 27, 2022 | 24.15 | 24.97 | 24.02 | 24.82 | 463,151 | +0.68(+2.82%) |
Jul 26, 2022 | 23.69 | 24.19 | 23.63 | 24.14 | 409,041 | +0.62(+2.64%) |
Jul 25, 2022 | 24.09 | 24.17 | 23.16 | 23.52 | 464,560 | -0.74(-3.05%) |
Jul 22, 2022 | 24.75 | 25.43 | 24.21 | 24.26 | 458,692 | -0.21(-0.86%) |
Jul 21, 2022 | 23.39 | 24.64 | 23.26 | 24.47 | 610,519 | +1.23(+5.29%) |
Jul 20, 2022 | 24.18 | 24.40 | 23.21 | 23.24 | 347,983 | -0.81(-3.37%) |
Jul 19, 2022 | 24.11 | 24.47 | 23.92 | 24.05 | 257,971 | +0.10(+0.42%) |
Jul 18, 2022 | 24.00 | 24.37 | 23.91 | 23.95 | 267,974 | +0.16(+0.67%) |
Jul 15, 2022 | 24.12 | 24.19 | 23.14 | 23.79 | 414,237 | -0.13(-0.54%) |
Jul 14, 2022 | 23.67 | 24.03 | 22.81 | 23.92 | 500,367 | -0.33(-1.36%) |
Jul 13, 2022 | 23.56 | 24.76 | 23.52 | 24.25 | 429,194 | +0.46(+1.93%) |
Jul 12, 2022 | 24.19 | 24.53 | 23.64 | 23.79 | 264,181 | -0.45(-1.86%) |
Jul 11, 2022 | 24.29 | 24.85 | 24.17 | 24.24 | 195,724 | -0.25(-1.02%) |
Jul 08, 2022 | 24.94 | 25.05 | 24.15 | 24.49 | 277,437 | -0.37(-1.49%) |
Jul 07, 2022 | 24.63 | 25.38 | 24.54 | 24.86 | 400,064 | +0.35(+1.43%) |
Jul 06, 2022 | 24.37 | 24.70 | 23.73 | 24.51 | 542,922 | +0.15(+0.62%) |
Jul 05, 2022 | 25.49 | 25.65 | 23.91 | 24.36 | 509,022 | -1.80(-6.88%) |