Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.93 | 17.13 | 16.68 | 16.97 | 2,938,603 | +0.29(+1.76%) |
Sep 29, 2022 | 17.06 | 17.08 | 16.19 | 16.68 | 2,996,093 | -0.61(-3.51%) |
Sep 28, 2022 | 17.09 | 17.36 | 16.85 | 17.28 | 2,890,133 | +0.40(+2.34%) |
Sep 27, 2022 | 17.01 | 17.06 | 16.68 | 16.89 | 2,881,844 | +0.08(+0.49%) |
Sep 26, 2022 | 17.41 | 17.42 | 16.59 | 16.80 | 3,800,698 | -0.77(-4.39%) |
Sep 23, 2022 | 17.69 | 17.74 | 17.32 | 17.58 | 2,572,237 | -0.39(-2.15%) |
Sep 22, 2022 | 18.57 | 18.58 | 17.88 | 17.96 | 1,813,607 | -0.61(-3.27%) |
Sep 21, 2022 | 19.10 | 19.26 | 18.57 | 18.57 | 1,469,263 | -0.34(-1.80%) |
Sep 20, 2022 | 19.27 | 19.35 | 18.82 | 18.91 | 1,755,217 | -0.63(-3.24%) |
Sep 19, 2022 | 19.34 | 19.59 | 19.31 | 19.54 | 1,911,881 | +0.00(+0.00%) |
Sep 16, 2022 | 19.30 | 19.57 | 19.05 | 19.54 | 4,225,289 | +0.11(+0.57%) |
Sep 15, 2022 | 19.56 | 19.71 | 19.37 | 19.43 | 1,994,992 | -0.08(-0.42%) |
Sep 14, 2022 | 19.72 | 19.75 | 19.32 | 19.51 | 2,714,011 | -0.33(-1.67%) |
Sep 13, 2022 | 20.44 | 20.56 | 19.74 | 19.85 | 1,934,433 | -1.11(-5.30%) |
Sep 12, 2022 | 20.90 | 21.07 | 20.81 | 20.96 | 1,985,298 | +0.21(+1.02%) |
Sep 09, 2022 | 20.59 | 20.82 | 20.46 | 20.75 | 1,210,760 | +0.30(+1.48%) |
Sep 08, 2022 | 20.21 | 20.66 | 20.15 | 20.44 | 2,009,818 | +0.02(+0.09%) |
Sep 07, 2022 | 19.96 | 20.47 | 19.95 | 20.42 | 1,607,917 | +0.51(+2.54%) |
Sep 06, 2022 | 20.02 | 20.13 | 19.76 | 19.92 | 2,309,793 | +0.06(+0.32%) |
Sep 02, 2022 | 20.21 | 20.30 | 19.76 | 19.85 | 2,112,503 | -0.12(-0.60%) |
Sep 01, 2022 | 19.53 | 19.99 | 19.36 | 19.97 | 2,048,421 | +0.24(+1.21%) |
Aug 31, 2022 | 20.08 | 20.14 | 19.73 | 19.74 | 1,401,103 | -0.21(-1.06%) |
Aug 30, 2022 | 20.24 | 20.27 | 19.92 | 19.95 | 1,308,229 | -0.19(-0.96%) |
Aug 29, 2022 | 20.13 | 20.33 | 20.01 | 20.14 | 1,515,138 | -0.18(-0.90%) |
Aug 26, 2022 | 20.99 | 21.00 | 20.31 | 20.32 | 1,404,108 | -0.68(-3.24%) |
Aug 25, 2022 | 20.75 | 21.03 | 20.68 | 21.00 | 740,462 | +0.38(+1.83%) |
Aug 24, 2022 | 20.71 | 20.90 | 20.58 | 20.63 | 1,188,259 | -0.02(-0.09%) |
Aug 23, 2022 | 20.70 | 20.79 | 20.47 | 20.64 | 1,259,223 | +0.01(+0.04%) |
Aug 22, 2022 | 20.95 | 20.95 | 20.56 | 20.64 | 1,424,953 | -0.58(-2.73%) |
Aug 19, 2022 | 21.54 | 21.77 | 21.11 | 21.21 | 1,341,919 | -0.60(-2.74%) |
Aug 18, 2022 | 21.88 | 21.97 | 21.63 | 21.81 | 1,416,040 | -0.02(-0.08%) |
Aug 17, 2022 | 22.03 | 22.09 | 21.76 | 21.83 | 2,751,706 | -0.42(-1.90%) |
Aug 16, 2022 | 22.28 | 22.50 | 22.15 | 22.25 | 1,832,486 | +0.01(+0.04%) |
Aug 15, 2022 | 22.16 | 22.28 | 22.02 | 22.24 | 1,194,970 | +0.08(+0.37%) |
Aug 12, 2022 | 21.92 | 22.21 | 21.66 | 22.16 | 1,840,591 | +0.48(+2.20%) |
Aug 11, 2022 | 21.68 | 21.94 | 21.58 | 21.68 | 1,937,871 | +0.17(+0.77%) |
Aug 10, 2022 | 21.34 | 21.56 | 21.26 | 21.52 | 1,271,054 | +0.53(+2.54%) |
Aug 09, 2022 | 20.89 | 21.01 | 20.69 | 20.98 | 1,463,761 | +0.16(+0.75%) |
Aug 08, 2022 | 20.58 | 21.07 | 20.53 | 20.83 | 1,621,106 | +0.41(+2.03%) |
Aug 05, 2022 | 20.23 | 20.44 | 20.14 | 20.42 | 1,228,943 | +0.06(+0.27%) |
Aug 04, 2022 | 20.44 | 20.53 | 20.22 | 20.36 | 1,793,461 | -0.08(-0.40%) |
Aug 03, 2022 | 20.86 | 20.98 | 20.42 | 20.44 | 2,438,243 | -0.24(-1.16%) |
Aug 02, 2022 | 21.14 | 21.37 | 20.67 | 20.68 | 1,680,978 | -0.38(-1.79%) |
Aug 01, 2022 | 21.15 | 21.26 | 20.85 | 21.06 | 1,741,420 | -0.24(-1.12%) |
Jul 29, 2022 | 20.94 | 21.46 | 20.94 | 21.30 | 2,897,162 | +0.28(+1.36%) |
Jul 28, 2022 | 20.63 | 21.05 | 20.55 | 21.01 | 1,593,657 | +0.53(+2.60%) |
Jul 27, 2022 | 20.23 | 20.56 | 20.22 | 20.48 | 1,269,784 | +0.28(+1.41%) |
Jul 26, 2022 | 20.32 | 20.43 | 20.03 | 20.19 | 2,669,294 | -0.18(-0.90%) |
Jul 25, 2022 | 20.30 | 20.43 | 20.10 | 20.38 | 1,728,340 | +0.16(+0.77%) |
Jul 22, 2022 | 20.27 | 20.40 | 20.05 | 20.22 | 1,290,219 | +0.07(+0.36%) |
Jul 21, 2022 | 20.11 | 20.17 | 19.68 | 20.15 | 1,905,792 | +0.10(+0.50%) |
Jul 20, 2022 | 19.73 | 20.20 | 19.65 | 20.05 | 2,513,728 | +0.27(+1.35%) |
Jul 19, 2022 | 19.31 | 19.83 | 19.27 | 19.78 | 1,898,339 | +0.71(+3.71%) |
Jul 18, 2022 | 19.06 | 19.17 | 18.96 | 19.07 | 2,003,573 | +0.19(+1.02%) |
Jul 15, 2022 | 18.70 | 19.05 | 18.38 | 18.88 | 1,742,821 | +0.62(+3.37%) |
Jul 14, 2022 | 18.23 | 18.56 | 18.15 | 18.27 | 1,722,545 | -0.40(-2.12%) |
Jul 13, 2022 | 18.63 | 18.91 | 18.56 | 18.66 | 1,401,668 | -0.25(-1.31%) |
Jul 12, 2022 | 18.40 | 19.04 | 18.38 | 18.91 | 2,482,129 | +0.43(+2.34%) |
Jul 11, 2022 | 18.44 | 18.73 | 18.36 | 18.48 | 1,779,030 | -0.18(-0.98%) |
Jul 08, 2022 | 18.77 | 18.85 | 18.46 | 18.66 | 1,985,592 | -0.09(-0.49%) |
Jul 07, 2022 | 18.72 | 18.91 | 18.62 | 18.75 | 1,184,058 | +0.19(+1.04%) |
Jul 06, 2022 | 18.83 | 19.08 | 18.45 | 18.56 | 1,589,202 | -0.25(-1.32%) |
Jul 05, 2022 | 18.61 | 18.83 | 18.31 | 18.81 | 1,732,525 | -0.08(-0.44%) |