Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.58 | 19.58 | 19.25 | 19.25 | 6,436 | -0.28(-1.42%) |
Sep 29, 2022 | 19.46 | 19.61 | 19.37 | 19.53 | 29,254 | -0.43(-2.14%) |
Sep 28, 2022 | 19.71 | 20.00 | 19.71 | 19.95 | 9,522 | +0.44(+2.23%) |
Sep 27, 2022 | 19.62 | 19.62 | 19.43 | 19.52 | 2,925 | -0.05(-0.26%) |
Sep 26, 2022 | 19.68 | 19.68 | 19.51 | 19.57 | 2,261 | -0.14(-0.73%) |
Sep 23, 2022 | 19.74 | 19.74 | 19.52 | 19.71 | 4,006 | -0.43(-2.15%) |
Sep 22, 2022 | 20.13 | 20.19 | 20.11 | 20.15 | 2,065 | -0.11(-0.55%) |
Sep 21, 2022 | 20.69 | 20.72 | 20.26 | 20.26 | 941 | -0.31(-1.51%) |
Sep 20, 2022 | 20.55 | 20.64 | 20.45 | 20.57 | 2,717 | -0.21(-1.03%) |
Sep 19, 2022 | 20.64 | 20.78 | 20.57 | 20.78 | 1,978 | +0.10(+0.50%) |
Sep 16, 2022 | 20.57 | 20.68 | 20.50 | 20.68 | 2,820 | -0.15(-0.74%) |
Sep 15, 2022 | 20.93 | 21.03 | 20.83 | 20.84 | 2,521 | -0.21(-1.01%) |
Sep 14, 2022 | 21.13 | 21.13 | 20.96 | 21.05 | 3,502 | +0.03(+0.16%) |
Sep 13, 2022 | 21.53 | 21.55 | 20.97 | 21.01 | 9,383 | -0.94(-4.30%) |
Sep 12, 2022 | 21.96 | 21.97 | 21.88 | 21.96 | 4,971 | +0.20(+0.92%) |
Sep 09, 2022 | 21.69 | 21.76 | 21.65 | 21.76 | 2,081 | +0.37(+1.74%) |
Sep 08, 2022 | 21.37 | 21.39 | 21.13 | 21.39 | 2,691 | +0.11(+0.51%) |
Sep 07, 2022 | 21.09 | 21.29 | 21.06 | 21.28 | 1,729 | +0.35(+1.70%) |
Sep 06, 2022 | 21.06 | 21.08 | 20.91 | 20.92 | 3,518 | -0.14(-0.66%) |
Sep 02, 2022 | 21.53 | 21.54 | 21.06 | 21.06 | 3,334 | -0.20(-0.93%) |
Sep 01, 2022 | 21.01 | 21.26 | 20.97 | 21.26 | 7,611 | +0.03(+0.14%) |
Aug 31, 2022 | 21.39 | 21.39 | 21.22 | 21.23 | 1,922 | -0.09(-0.43%) |
Aug 30, 2022 | 21.35 | 21.40 | 21.26 | 21.32 | 2,929 | -0.29(-1.36%) |
Aug 29, 2022 | 21.61 | 21.77 | 21.60 | 21.62 | 4,832 | -0.12(-0.55%) |
Aug 26, 2022 | 22.51 | 22.51 | 21.74 | 21.74 | 3,278 | -0.70(-3.12%) |
Aug 25, 2022 | 22.32 | 22.44 | 22.23 | 22.44 | 2,099 | +0.30(+1.35%) |
Aug 24, 2022 | 22.21 | 22.22 | 22.13 | 22.14 | 20,891 | +0.05(+0.22%) |
Aug 23, 2022 | 22.14 | 22.16 | 22.09 | 22.09 | 10,431 | -0.05(-0.21%) |
Aug 22, 2022 | 22.41 | 22.41 | 22.14 | 22.14 | 1,489 | -0.48(-2.11%) |
Aug 19, 2022 | 22.61 | 22.64 | 22.58 | 22.61 | 925 | -0.26(-1.15%) |
Aug 18, 2022 | 22.84 | 22.90 | 22.80 | 22.88 | 2,259 | +0.05(+0.20%) |
Aug 17, 2022 | 22.73 | 22.97 | 22.73 | 22.83 | 1,463 | -0.18(-0.77%) |
Aug 16, 2022 | 22.88 | 23.06 | 22.88 | 23.01 | 4,367 | +0.06(+0.26%) |
Aug 15, 2022 | 22.77 | 22.95 | 22.77 | 22.95 | 1,511 | +0.09(+0.39%) |
Aug 12, 2022 | 22.65 | 22.86 | 22.65 | 22.86 | 3,290 | +0.36(+1.59%) |
Aug 11, 2022 | 22.71 | 22.72 | 22.49 | 22.50 | 2,397 | +0.01(+0.05%) |
Aug 10, 2022 | 22.48 | 22.49 | 22.39 | 22.49 | 5,535 | +0.46(+2.10%) |
Aug 09, 2022 | 22.06 | 22.06 | 22.01 | 22.03 | 4,547 | -0.09(-0.42%) |
Aug 08, 2022 | 22.24 | 22.24 | 22.12 | 22.12 | 1,193 | +0.00(+0.00%) |
Aug 05, 2022 | 21.99 | 22.12 | 21.99 | 22.12 | 3,622 | -0.03(-0.12%) |
Aug 04, 2022 | 22.14 | 22.19 | 22.12 | 22.15 | 894 | -0.04(-0.17%) |
Aug 03, 2022 | 22.12 | 22.23 | 22.12 | 22.19 | 1,288 | +0.38(+1.75%) |
Aug 02, 2022 | 21.84 | 21.96 | 21.81 | 21.81 | 2,896 | -0.14(-0.62%) |
Aug 01, 2022 | 21.81 | 22.06 | 21.81 | 21.94 | 3,049 | -0.08(-0.36%) |
Jul 29, 2022 | 21.78 | 22.03 | 21.78 | 22.02 | 906 | +0.32(+1.49%) |
Jul 28, 2022 | 21.49 | 21.70 | 21.49 | 21.70 | 587 | +0.14(+0.67%) |
Jul 27, 2022 | 21.20 | 21.55 | 21.20 | 21.55 | 430 | +0.57(+2.71%) |
Jul 26, 2022 | 20.96 | 21.03 | 20.94 | 20.99 | 2,081 | -0.24(-1.11%) |
Jul 25, 2022 | 21.26 | 21.26 | 21.12 | 21.22 | 1,776 | +0.05(+0.23%) |
Jul 22, 2022 | 21.34 | 21.34 | 21.10 | 21.17 | 4,380 | -0.23(-1.09%) |
Jul 21, 2022 | 21.16 | 21.40 | 21.16 | 21.40 | 2,870 | +0.16(+0.75%) |
Jul 20, 2022 | 21.27 | 21.30 | 21.12 | 21.24 | 4,960 | +0.13(+0.64%) |
Jul 19, 2022 | 20.94 | 21.11 | 20.94 | 21.11 | 1,342 | +0.56(+2.74%) |
Jul 18, 2022 | 20.88 | 20.88 | 20.55 | 20.55 | 2,215 | -0.14(-0.68%) |
Jul 15, 2022 | 20.68 | 20.69 | 20.64 | 20.69 | 783 | +0.35(+1.72%) |
Jul 14, 2022 | 20.11 | 20.34 | 20.09 | 20.34 | 1,822 | -0.09(-0.43%) |
Jul 13, 2022 | 20.33 | 20.53 | 20.32 | 20.43 | 5,776 | -0.06(-0.29%) |
Jul 12, 2022 | 20.71 | 20.71 | 20.49 | 20.49 | 1,543 | -0.16(-0.78%) |
Jul 11, 2022 | 20.72 | 20.81 | 20.65 | 20.65 | 1,864 | -0.29(-1.40%) |
Jul 08, 2022 | 20.96 | 20.98 | 20.89 | 20.94 | 2,431 | -0.00(-0.00%) |
Jul 07, 2022 | 20.86 | 20.94 | 20.86 | 20.94 | 1,080 | +0.35(+1.69%) |
Jul 06, 2022 | 20.47 | 20.72 | 20.46 | 20.59 | 1,434 | +0.07(+0.33%) |
Jul 05, 2022 | 20.12 | 20.52 | 20.12 | 20.52 | 3,514 | +0.04(+0.22%) |