Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.04 | 20.51 | 19.84 | 19.88 | 836,188 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,909 | -0.34(-1.63%) |
Sep 28, 2022 | 20.52 | 21.09 | 20.41 | 20.98 | 559,286 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,893 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,784 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.52 | 20.09 | 20.38 | 672,041 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.53 | 20.69 | 639,108 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.98 | 20.58 | 20.65 | 490,432 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.28 | 20.51 | 502,615 | -0.56(-2.65%) |
Sep 19, 2022 | 20.50 | 21.20 | 20.50 | 21.06 | 559,565 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 21.00 | 20.45 | 20.53 | 990,102 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.49 | 934,121 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.97 | 21.51 | 21.87 | 575,473 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,544 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 493,971 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,386 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.45 | 514,730 | -0.41(-1.88%) |
Sep 07, 2022 | 21.55 | 22.03 | 21.15 | 21.86 | 707,614 | +0.34(+1.59%) |
Sep 06, 2022 | 21.92 | 21.93 | 21.35 | 21.52 | 611,722 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,055 | -0.23(-1.05%) |
Sep 01, 2022 | 22.17 | 22.40 | 21.90 | 22.21 | 496,235 | -0.10(-0.44%) |
Aug 31, 2022 | 23.18 | 23.18 | 22.27 | 22.31 | 630,349 | -0.76(-3.30%) |
Aug 30, 2022 | 23.17 | 23.30 | 22.80 | 23.07 | 423,581 | +0.01(+0.04%) |
Aug 29, 2022 | 23.18 | 23.32 | 23.02 | 23.06 | 611,530 | -0.35(-1.50%) |
Aug 26, 2022 | 23.97 | 24.20 | 23.41 | 23.41 | 273,196 | -0.63(-2.64%) |
Aug 25, 2022 | 23.95 | 24.16 | 23.79 | 24.04 | 248,230 | +0.22(+0.94%) |
Aug 24, 2022 | 24.03 | 24.21 | 23.81 | 23.82 | 287,195 | -0.30(-1.25%) |
Aug 23, 2022 | 24.10 | 24.26 | 23.98 | 24.12 | 252,615 | +0.10(+0.41%) |
Aug 22, 2022 | 24.39 | 24.39 | 23.81 | 24.02 | 585,195 | -0.18(-0.73%) |
Aug 19, 2022 | 24.28 | 24.41 | 24.10 | 24.20 | 428,613 | -0.15(-0.60%) |
Aug 18, 2022 | 24.13 | 24.36 | 24.09 | 24.35 | 460,486 | +0.21(+0.85%) |
Aug 17, 2022 | 24.48 | 24.61 | 23.92 | 24.14 | 333,236 | -0.66(-2.68%) |
Aug 16, 2022 | 24.36 | 24.89 | 24.27 | 24.80 | 231,879 | +0.39(+1.60%) |
Aug 15, 2022 | 24.35 | 24.55 | 24.25 | 24.41 | 466,810 | -0.08(-0.32%) |
Aug 12, 2022 | 24.55 | 24.64 | 24.39 | 24.49 | 257,742 | -0.05(-0.20%) |
Aug 11, 2022 | 24.17 | 24.69 | 24.11 | 24.54 | 462,921 | +0.38(+1.57%) |
Aug 10, 2022 | 23.96 | 24.32 | 23.78 | 24.16 | 370,182 | +0.59(+2.48%) |
Aug 09, 2022 | 23.96 | 24.03 | 23.46 | 23.57 | 339,104 | -0.46(-1.91%) |
Aug 08, 2022 | 24.10 | 24.30 | 23.98 | 24.03 | 358,885 | -0.06(-0.24%) |
Aug 05, 2022 | 23.58 | 24.20 | 23.37 | 24.09 | 402,910 | +0.37(+1.56%) |
Aug 04, 2022 | 23.86 | 23.86 | 23.45 | 23.72 | 369,355 | +0.02(+0.08%) |
Aug 03, 2022 | 23.75 | 23.86 | 23.46 | 23.70 | 452,538 | +0.16(+0.66%) |
Aug 02, 2022 | 24.12 | 24.12 | 23.42 | 23.55 | 621,696 | -0.62(-2.58%) |
Aug 01, 2022 | 24.51 | 24.83 | 24.07 | 24.17 | 503,674 | -0.55(-2.21%) |
Jul 29, 2022 | 24.31 | 24.88 | 24.18 | 24.72 | 729,514 | +0.44(+1.81%) |
Jul 28, 2022 | 23.24 | 24.38 | 22.98 | 24.28 | 601,989 | +0.76(+3.24%) |
Jul 27, 2022 | 23.38 | 23.69 | 23.03 | 23.52 | 412,696 | +0.22(+0.96%) |
Jul 26, 2022 | 23.16 | 23.47 | 23.00 | 23.29 | 326,235 | +0.00(+0.00%) |
Jul 25, 2022 | 23.43 | 23.57 | 23.24 | 23.29 | 429,454 | -0.16(-0.67%) |
Jul 22, 2022 | 23.49 | 23.57 | 23.26 | 23.45 | 375,502 | +0.05(+0.21%) |
Jul 21, 2022 | 23.24 | 23.53 | 23.09 | 23.40 | 433,362 | +0.14(+0.59%) |
Jul 20, 2022 | 23.06 | 23.33 | 22.79 | 23.26 | 470,265 | +0.06(+0.25%) |
Jul 19, 2022 | 22.42 | 23.25 | 22.42 | 23.20 | 387,710 | +1.07(+4.85%) |
Jul 18, 2022 | 22.18 | 22.39 | 22.09 | 22.13 | 412,798 | -0.02(-0.09%) |
Jul 15, 2022 | 22.26 | 22.46 | 22.10 | 22.15 | 413,650 | +0.15(+0.67%) |
Jul 14, 2022 | 21.96 | 22.07 | 21.62 | 22.00 | 404,961 | -0.17(-0.75%) |
Jul 13, 2022 | 22.28 | 22.30 | 21.89 | 22.17 | 420,845 | -0.27(-1.22%) |
Jul 12, 2022 | 22.36 | 22.77 | 22.27 | 22.44 | 456,615 | +0.18(+0.79%) |
Jul 11, 2022 | 22.24 | 22.50 | 22.24 | 22.27 | 398,246 | -0.08(-0.35%) |
Jul 08, 2022 | 22.37 | 22.55 | 22.06 | 22.35 | 467,556 | +0.01(+0.04%) |
Jul 07, 2022 | 22.33 | 22.54 | 22.24 | 22.34 | 472,536 | +0.10(+0.44%) |
Jul 06, 2022 | 21.96 | 22.35 | 21.58 | 22.24 | 880,049 | +0.29(+1.33%) |
Jul 05, 2022 | 21.83 | 22.08 | 21.40 | 21.95 | 535,263 | -0.23(-1.06%) |