Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.61 | 22.94 | 22.57 | 22.73 | 716,683 | +0.43(+1.95%) |
Sep 29, 2022 | 22.31 | 22.35 | 22.06 | 22.29 | 86,384 | -0.30(-1.34%) |
Sep 28, 2022 | 22.12 | 22.67 | 21.90 | 22.59 | 177,070 | +0.50(+2.26%) |
Sep 27, 2022 | 22.53 | 22.53 | 22.02 | 22.09 | 170,743 | -0.66(-2.90%) |
Sep 26, 2022 | 22.99 | 23.10 | 22.64 | 22.75 | 147,135 | -0.57(-2.43%) |
Sep 23, 2022 | 23.54 | 23.54 | 23.18 | 23.32 | 150,434 | -0.79(-3.28%) |
Sep 22, 2022 | 24.35 | 24.37 | 24.03 | 24.11 | 139,747 | -0.19(-0.78%) |
Sep 21, 2022 | 24.58 | 24.77 | 24.27 | 24.30 | 326,859 | -0.21(-0.85%) |
Sep 20, 2022 | 25.04 | 25.04 | 24.44 | 24.51 | 164,162 | -0.77(-3.06%) |
Sep 19, 2022 | 24.96 | 25.28 | 24.96 | 25.28 | 124,863 | +0.05(+0.19%) |
Sep 16, 2022 | 25.02 | 25.24 | 24.84 | 25.23 | 96,021 | +0.30(+1.19%) |
Sep 15, 2022 | 25.06 | 25.17 | 24.91 | 24.93 | 79,483 | -0.28(-1.11%) |
Sep 14, 2022 | 25.27 | 25.31 | 25.12 | 25.21 | 106,281 | -0.02(-0.07%) |
Sep 13, 2022 | 25.57 | 25.66 | 25.21 | 25.23 | 198,417 | -0.92(-3.52%) |
Sep 12, 2022 | 26.12 | 26.26 | 25.98 | 26.15 | 89,651 | +0.30(+1.15%) |
Sep 09, 2022 | 25.76 | 25.86 | 25.57 | 25.85 | 110,039 | +0.55(+2.17%) |
Sep 08, 2022 | 25.36 | 25.41 | 25.18 | 25.31 | 233,698 | -0.26(-1.02%) |
Sep 07, 2022 | 25.27 | 25.57 | 25.09 | 25.57 | 185,144 | +0.27(+1.07%) |
Sep 06, 2022 | 25.53 | 25.59 | 25.28 | 25.30 | 228,470 | -0.12(-0.48%) |
Sep 02, 2022 | 25.68 | 25.78 | 25.32 | 25.42 | 792,219 | -0.01(-0.04%) |
Sep 01, 2022 | 25.53 | 25.59 | 25.24 | 25.43 | 177,818 | -0.42(-1.62%) |
Aug 31, 2022 | 25.95 | 26.04 | 25.75 | 25.85 | 78,965 | -0.12(-0.47%) |
Aug 30, 2022 | 26.38 | 26.38 | 25.94 | 25.97 | 96,579 | -0.12(-0.46%) |
Aug 29, 2022 | 26.03 | 26.19 | 25.95 | 26.09 | 71,049 | -0.02(-0.07%) |
Aug 26, 2022 | 26.65 | 26.65 | 26.07 | 26.11 | 108,413 | -0.47(-1.78%) |
Aug 25, 2022 | 26.36 | 26.61 | 26.34 | 26.58 | 83,950 | +0.31(+1.17%) |
Aug 24, 2022 | 26.23 | 26.38 | 26.14 | 26.27 | 108,650 | -0.13(-0.49%) |
Aug 23, 2022 | 26.38 | 26.56 | 26.30 | 26.40 | 110,605 | +0.02(+0.07%) |
Aug 22, 2022 | 26.76 | 26.76 | 26.38 | 26.38 | 156,892 | -0.60(-2.24%) |
Aug 19, 2022 | 27.22 | 27.22 | 26.88 | 26.99 | 250,904 | -0.43(-1.56%) |
Aug 18, 2022 | 27.49 | 27.53 | 27.34 | 27.42 | 82,967 | -0.05(-0.17%) |
Aug 17, 2022 | 27.56 | 27.64 | 27.38 | 27.46 | 266,558 | -0.44(-1.57%) |
Aug 16, 2022 | 27.81 | 27.97 | 27.75 | 27.90 | 135,529 | -0.12(-0.43%) |
Aug 15, 2022 | 28.07 | 28.14 | 28.02 | 28.02 | 77,374 | -0.14(-0.50%) |
Aug 12, 2022 | 28.07 | 28.22 | 28.01 | 28.16 | 40,873 | +0.14(+0.50%) |
Aug 11, 2022 | 28.22 | 28.28 | 27.97 | 28.02 | 35,322 | -0.13(-0.46%) |
Aug 10, 2022 | 27.99 | 28.22 | 27.94 | 28.15 | 216,122 | +0.86(+3.17%) |
Aug 09, 2022 | 27.42 | 27.43 | 27.25 | 27.29 | 106,361 | -0.20(-0.74%) |
Aug 08, 2022 | 27.50 | 27.66 | 27.42 | 27.49 | 447,876 | +0.16(+0.58%) |
Aug 05, 2022 | 27.30 | 27.37 | 27.16 | 27.33 | 131,593 | -0.34(-1.24%) |
Aug 04, 2022 | 27.61 | 27.73 | 27.57 | 27.68 | 58,648 | +0.11(+0.40%) |
Aug 03, 2022 | 27.54 | 27.60 | 27.36 | 27.57 | 141,883 | +0.15(+0.54%) |
Aug 02, 2022 | 27.72 | 27.72 | 27.41 | 27.42 | 150,301 | -0.48(-1.73%) |
Aug 01, 2022 | 27.83 | 28.01 | 27.71 | 27.90 | 347,583 | +0.02(+0.07%) |
Jul 29, 2022 | 27.64 | 27.89 | 27.64 | 27.88 | 431,602 | +0.41(+1.49%) |
Jul 28, 2022 | 27.25 | 27.49 | 27.10 | 27.47 | 306,817 | +0.45(+1.65%) |
Jul 27, 2022 | 26.81 | 27.10 | 26.72 | 27.03 | 113,913 | +0.25(+0.94%) |
Jul 26, 2022 | 26.94 | 26.94 | 26.73 | 26.77 | 138,992 | -0.28(-1.03%) |
Jul 25, 2022 | 27.00 | 27.10 | 26.94 | 27.05 | 56,615 | +0.16(+0.59%) |
Jul 22, 2022 | 26.91 | 27.13 | 26.81 | 26.90 | 435,571 | +0.41(+1.54%) |
Jul 21, 2022 | 26.23 | 26.51 | 26.14 | 26.49 | 230,045 | +0.18(+0.67%) |
Jul 20, 2022 | 26.40 | 26.43 | 26.24 | 26.31 | 253,042 | -0.15(-0.58%) |
Jul 19, 2022 | 26.32 | 26.49 | 26.20 | 26.46 | 163,464 | +0.50(+1.92%) |
Jul 18, 2022 | 26.01 | 26.18 | 25.92 | 25.97 | 79,137 | +0.15(+0.58%) |
Jul 15, 2022 | 25.71 | 25.85 | 25.58 | 25.82 | 117,161 | +0.35(+1.39%) |
Jul 14, 2022 | 25.36 | 25.52 | 25.19 | 25.46 | 91,188 | -0.49(-1.90%) |
Jul 13, 2022 | 25.79 | 26.03 | 25.64 | 25.96 | 212,659 | +0.00(+0.00%) |
Jul 12, 2022 | 25.82 | 26.05 | 25.80 | 25.96 | 654,218 | +0.09(+0.36%) |
Jul 11, 2022 | 25.97 | 25.97 | 25.82 | 25.86 | 113,167 | -0.33(-1.24%) |
Jul 08, 2022 | 26.14 | 26.24 | 26.03 | 26.19 | 112,420 | -0.01(-0.04%) |
Jul 07, 2022 | 26.14 | 26.26 | 26.02 | 26.20 | 287,609 | +0.31(+1.18%) |
Jul 06, 2022 | 25.85 | 25.98 | 25.79 | 25.89 | 204,432 | +0.17(+0.65%) |
Jul 05, 2022 | 25.60 | 25.74 | 25.45 | 25.72 | 283,806 | -0.53(-2.02%) |