Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.26 | 18.33 | 18.12 | 18.16 | 28,658 | -0.56(-2.97%) |
Sep 29, 2022 | 18.55 | 18.72 | 18.38 | 18.72 | 19,033 | +0.04(+0.22%) |
Sep 28, 2022 | 18.15 | 18.73 | 18.10 | 18.68 | 41,355 | -0.09(-0.47%) |
Sep 27, 2022 | 18.82 | 18.82 | 18.55 | 18.77 | 31,076 | +0.49(+2.67%) |
Sep 26, 2022 | 18.44 | 18.51 | 18.24 | 18.28 | 25,766 | -0.07(-0.37%) |
Sep 23, 2022 | 18.61 | 18.62 | 18.31 | 18.34 | 37,247 | -0.79(-4.15%) |
Sep 22, 2022 | 19.22 | 19.22 | 19.07 | 19.14 | 26,322 | -0.21(-1.06%) |
Sep 21, 2022 | 19.63 | 19.65 | 19.31 | 19.34 | 22,954 | -0.51(-2.58%) |
Sep 20, 2022 | 19.93 | 19.98 | 19.85 | 19.86 | 50,058 | -0.30(-1.50%) |
Sep 19, 2022 | 20.04 | 20.19 | 20.04 | 20.16 | 27,937 | +0.04(+0.19%) |
Sep 16, 2022 | 20.21 | 20.21 | 19.89 | 20.12 | 40,739 | -0.94(-4.45%) |
Sep 15, 2022 | 21.22 | 21.22 | 21.00 | 21.06 | 34,289 | -0.75(-3.42%) |
Sep 14, 2022 | 21.96 | 21.96 | 21.77 | 21.80 | 29,848 | +0.10(+0.44%) |
Sep 13, 2022 | 21.96 | 22.03 | 21.64 | 21.71 | 26,468 | -0.83(-3.69%) |
Sep 12, 2022 | 22.27 | 22.59 | 22.27 | 22.54 | 21,818 | +0.18(+0.81%) |
Sep 09, 2022 | 22.30 | 22.40 | 22.27 | 22.36 | 63,107 | +0.69(+3.18%) |
Sep 08, 2022 | 21.38 | 21.67 | 21.37 | 21.67 | 41,990 | -0.11(-0.53%) |
Sep 07, 2022 | 21.47 | 21.82 | 21.47 | 21.78 | 62,317 | +0.33(+1.56%) |
Sep 06, 2022 | 21.52 | 21.52 | 21.25 | 21.45 | 92,384 | +0.04(+0.18%) |
Sep 02, 2022 | 21.92 | 21.92 | 21.39 | 21.41 | 67,241 | -0.50(-2.27%) |
Sep 01, 2022 | 21.94 | 21.97 | 21.73 | 21.91 | 35,499 | -0.11(-0.48%) |
Aug 31, 2022 | 22.18 | 22.25 | 21.98 | 22.01 | 22,346 | +0.20(+0.92%) |
Aug 30, 2022 | 22.09 | 22.09 | 21.76 | 21.81 | 21,035 | -0.47(-2.10%) |
Aug 29, 2022 | 22.24 | 22.40 | 22.23 | 22.28 | 16,537 | -0.23(-1.02%) |
Aug 26, 2022 | 23.33 | 23.33 | 22.51 | 22.51 | 32,599 | -0.71(-3.05%) |
Aug 25, 2022 | 22.95 | 23.29 | 22.92 | 23.22 | 18,754 | +0.63(+2.79%) |
Aug 24, 2022 | 22.54 | 22.79 | 22.50 | 22.59 | 57,042 | -1.13(-4.76%) |
Aug 23, 2022 | 23.49 | 23.78 | 23.49 | 23.72 | 11,274 | +0.28(+1.18%) |
Aug 22, 2022 | 23.39 | 23.47 | 23.37 | 23.44 | 55,413 | +0.13(+0.57%) |
Aug 19, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 22,294 | -0.74(-3.06%) |
Aug 18, 2022 | 24.14 | 24.14 | 23.94 | 24.04 | 13,264 | -0.35(-1.45%) |
Aug 17, 2022 | 24.41 | 24.49 | 24.38 | 24.39 | 11,804 | +0.29(+1.19%) |
Aug 16, 2022 | 24.00 | 24.16 | 24.00 | 24.11 | 18,651 | +0.01(+0.04%) |
Aug 15, 2022 | 24.26 | 24.26 | 24.04 | 24.10 | 29,411 | -0.58(-2.36%) |
Aug 12, 2022 | 24.44 | 24.70 | 24.44 | 24.68 | 24,812 | +0.20(+0.82%) |
Aug 11, 2022 | 24.69 | 24.95 | 24.47 | 24.48 | 66,556 | +0.54(+2.24%) |
Aug 10, 2022 | 23.82 | 24.05 | 23.79 | 23.94 | 32,624 | +0.06(+0.24%) |
Aug 09, 2022 | 23.96 | 24.04 | 23.89 | 23.89 | 17,986 | +0.02(+0.08%) |
Aug 08, 2022 | 23.92 | 23.99 | 23.84 | 23.87 | 45,610 | -0.03(-0.12%) |
Aug 05, 2022 | 23.51 | 23.93 | 23.51 | 23.90 | 135,328 | +0.47(+2.00%) |
Aug 04, 2022 | 23.32 | 23.48 | 23.30 | 23.43 | 54,458 | +0.45(+1.96%) |
Aug 03, 2022 | 22.99 | 22.99 | 22.75 | 22.98 | 58,051 | -0.36(-1.56%) |
Aug 02, 2022 | 23.34 | 23.67 | 23.07 | 23.34 | 74,211 | -0.49(-2.05%) |
Aug 01, 2022 | 23.85 | 24.06 | 23.59 | 23.83 | 35,656 | -0.26(-1.07%) |
Jul 29, 2022 | 23.92 | 24.13 | 23.73 | 24.09 | 34,494 | -0.63(-2.55%) |
Jul 28, 2022 | 24.75 | 24.79 | 24.50 | 24.72 | 33,623 | -0.24(-0.96%) |
Jul 27, 2022 | 24.76 | 25.02 | 24.63 | 24.96 | 37,495 | +0.31(+1.25%) |
Jul 26, 2022 | 24.89 | 24.95 | 24.59 | 24.65 | 25,274 | -0.00(-0.01%) |
Jul 25, 2022 | 24.70 | 24.71 | 24.58 | 24.65 | 19,672 | +0.08(+0.31%) |
Jul 22, 2022 | 24.78 | 24.91 | 24.53 | 24.58 | 32,561 | -0.11(-0.46%) |
Jul 21, 2022 | 24.68 | 24.73 | 24.56 | 24.69 | 33,409 | -0.29(-1.15%) |
Jul 20, 2022 | 25.24 | 25.31 | 24.93 | 24.98 | 61,829 | -0.42(-1.66%) |
Jul 19, 2022 | 25.39 | 25.48 | 25.35 | 25.40 | 35,211 | +0.16(+0.64%) |
Jul 18, 2022 | 25.58 | 25.67 | 25.16 | 25.24 | 100,859 | +0.45(+1.81%) |
Jul 15, 2022 | 24.76 | 24.81 | 24.35 | 24.79 | 44,093 | -0.76(-2.96%) |
Jul 14, 2022 | 25.55 | 25.72 | 25.07 | 25.54 | 30,951 | -0.32(-1.26%) |
Jul 13, 2022 | 25.40 | 26.00 | 25.40 | 25.87 | 38,715 | +0.18(+0.71%) |
Jul 12, 2022 | 25.81 | 25.96 | 25.63 | 25.68 | 68,641 | -0.54(-2.04%) |
Jul 11, 2022 | 26.57 | 26.57 | 26.18 | 26.22 | 133,773 | -1.62(-5.84%) |
Jul 08, 2022 | 27.77 | 27.92 | 27.48 | 27.84 | 242,115 | -0.26(-0.92%) |
Jul 07, 2022 | 27.80 | 28.24 | 27.80 | 28.10 | 38,940 | +0.81(+2.98%) |
Jul 06, 2022 | 27.50 | 27.50 | 27.20 | 27.29 | 59,950 | -0.87(-3.09%) |
Jul 05, 2022 | 27.60 | 28.21 | 27.45 | 28.16 | 54,097 | -0.17(-0.61%) |