Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.90 | 17.90 | 17.89 | 17.89 | 648 | -0.09(-0.50%) |
Sep 29, 2022 | 17.86 | 17.98 | 17.86 | 17.98 | 727 | -0.44(-2.41%) |
Sep 28, 2022 | 18.11 | 18.42 | 18.11 | 18.42 | 9,442 | +0.10(+0.52%) |
Sep 27, 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 108 | -0.09(-0.50%) |
Sep 26, 2022 | 18.55 | 18.55 | 18.42 | 18.42 | 634 | -0.11(-0.60%) |
Sep 23, 2022 | 18.54 | 18.57 | 18.50 | 18.53 | 10,443 | -0.44(-2.31%) |
Sep 22, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 71 | -0.16(-0.82%) |
Sep 21, 2022 | 19.31 | 19.33 | 19.11 | 19.13 | 9,155 | -0.32(-1.62%) |
Sep 20, 2022 | 19.50 | 19.50 | 19.44 | 19.44 | 348 | +0.06(+0.29%) |
Sep 19, 2022 | 19.50 | 19.50 | 19.35 | 19.39 | 2,385 | -0.10(-0.52%) |
Sep 16, 2022 | 19.50 | 19.50 | 19.41 | 19.49 | 16,404 | -0.18(-0.93%) |
Sep 15, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 41 | -0.15(-0.75%) |
Sep 14, 2022 | 19.77 | 19.89 | 19.77 | 19.82 | 9,746 | +0.06(+0.30%) |
Sep 13, 2022 | 19.99 | 19.99 | 19.76 | 19.76 | 1,137 | -0.60(-2.95%) |
Sep 12, 2022 | 20.34 | 20.36 | 20.26 | 20.36 | 2,970 | +0.22(+1.11%) |
Sep 09, 2022 | 20.13 | 20.14 | 20.13 | 20.14 | 682 | +0.29(+1.44%) |
Sep 08, 2022 | 19.76 | 19.88 | 19.76 | 19.85 | 2,775 | -0.11(-0.55%) |
Sep 07, 2022 | 19.75 | 19.97 | 19.75 | 19.97 | 14,307 | +0.17(+0.87%) |
Sep 06, 2022 | 19.93 | 19.93 | 19.72 | 19.79 | 15,999 | -0.20(-1.02%) |
Sep 02, 2022 | 20.06 | 20.06 | 20.00 | 20.00 | 269 | -0.26(-1.29%) |
Sep 01, 2022 | 20.24 | 20.26 | 20.08 | 20.26 | 3,522 | -0.18(-0.87%) |
Aug 31, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 2,196 | +0.19(+0.93%) |
Aug 30, 2022 | 20.21 | 20.25 | 20.21 | 20.25 | 674 | -0.16(-0.78%) |
Aug 29, 2022 | 20.44 | 20.44 | 20.41 | 20.41 | 240 | -0.11(-0.54%) |
Aug 26, 2022 | 20.98 | 20.98 | 20.52 | 20.52 | 1,621 | -0.34(-1.61%) |
Aug 25, 2022 | 20.82 | 20.85 | 20.82 | 20.85 | 525 | +0.42(+2.07%) |
Aug 24, 2022 | 20.49 | 20.49 | 20.43 | 20.43 | 753 | +0.01(+0.04%) |
Aug 23, 2022 | 20.38 | 20.42 | 20.38 | 20.42 | 348 | +0.07(+0.35%) |
Aug 22, 2022 | 20.37 | 20.37 | 20.35 | 20.35 | 6,419 | -0.14(-0.68%) |
Aug 19, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 104 | -0.24(-1.15%) |
Aug 18, 2022 | 20.67 | 20.73 | 20.66 | 20.73 | 5,464 | -0.13(-0.64%) |
Aug 17, 2022 | 20.91 | 20.91 | 20.86 | 20.86 | 1,269 | -0.06(-0.27%) |
Aug 16, 2022 | 20.84 | 20.92 | 20.84 | 20.92 | 958 | -0.01(-0.07%) |
Aug 15, 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 6 | -0.09(-0.44%) |
Aug 12, 2022 | 20.92 | 21.03 | 20.92 | 21.03 | 2,613 | +0.16(+0.75%) |
Aug 11, 2022 | 21.02 | 21.07 | 20.87 | 20.87 | 2,009 | +0.10(+0.51%) |
Aug 10, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 25 | +0.19(+0.95%) |
Aug 09, 2022 | 20.63 | 20.63 | 20.57 | 20.57 | 270 | -0.08(-0.41%) |
Aug 08, 2022 | 20.70 | 20.70 | 20.66 | 20.66 | 293 | -0.04(-0.18%) |
Aug 05, 2022 | 20.63 | 20.71 | 20.62 | 20.69 | 4,001 | -0.06(-0.27%) |
Aug 04, 2022 | 20.69 | 20.75 | 20.69 | 20.75 | 8,123 | +0.21(+1.04%) |
Aug 03, 2022 | 20.43 | 20.55 | 20.34 | 20.54 | 19,027 | +0.11(+0.56%) |
Aug 02, 2022 | 20.34 | 20.49 | 20.29 | 20.42 | 7,175 | -0.09(-0.43%) |
Aug 01, 2022 | 20.50 | 20.56 | 20.48 | 20.51 | 2,728 | -0.16(-0.80%) |
Jul 29, 2022 | 20.51 | 20.72 | 20.51 | 20.67 | 17,966 | -0.20(-0.96%) |
Jul 28, 2022 | 20.72 | 20.87 | 20.66 | 20.87 | 318 | +0.03(+0.14%) |
Jul 27, 2022 | 20.68 | 20.85 | 20.65 | 20.85 | 599 | +0.33(+1.60%) |
Jul 26, 2022 | 20.56 | 20.56 | 20.52 | 20.52 | 845 | -0.14(-0.66%) |
Jul 25, 2022 | 20.62 | 20.65 | 20.62 | 20.65 | 630 | +0.09(+0.43%) |
Jul 22, 2022 | 20.61 | 20.72 | 20.57 | 20.57 | 6,741 | -0.26(-1.24%) |
Jul 21, 2022 | 20.69 | 20.83 | 20.69 | 20.83 | 10,355 | +0.18(+0.86%) |
Jul 20, 2022 | 20.65 | 20.70 | 20.64 | 20.65 | 4,458 | -0.03(-0.16%) |
Jul 19, 2022 | 20.62 | 20.71 | 20.62 | 20.68 | 2,449 | +0.22(+1.07%) |
Jul 18, 2022 | 20.58 | 20.67 | 20.46 | 20.46 | 10,575 | +0.16(+0.81%) |
Jul 15, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 118 | +0.08(+0.39%) |
Jul 14, 2022 | 20.09 | 20.22 | 20.08 | 20.22 | 67,242 | -0.17(-0.83%) |
Jul 13, 2022 | 20.18 | 20.45 | 20.18 | 20.39 | 1,745 | -0.03(-0.16%) |
Jul 12, 2022 | 20.48 | 20.48 | 20.34 | 20.42 | 2,552 | -0.03(-0.13%) |
Jul 11, 2022 | 20.56 | 20.56 | 20.45 | 20.45 | 2,551 | -0.56(-2.66%) |
Jul 08, 2022 | 20.95 | 21.08 | 20.91 | 21.01 | 4,262 | -0.07(-0.33%) |
Jul 07, 2022 | 20.91 | 21.13 | 20.91 | 21.07 | 1,334 | +0.42(+2.05%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.56 | 20.65 | 6,273 | -0.15(-0.73%) |
Jul 05, 2022 | 20.58 | 20.80 | 20.58 | 20.80 | 421 | -0.11(-0.55%) |