Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.20 | 17.50 | 16.86 | 16.86 | 719,829 | -0.24(-1.40%) |
Sep 29, 2022 | 17.22 | 17.47 | 16.89 | 17.10 | 912,600 | -0.57(-3.23%) |
Sep 28, 2022 | 17.21 | 17.73 | 16.93 | 17.67 | 328,276 | +0.56(+3.27%) |
Sep 27, 2022 | 17.55 | 17.80 | 17.00 | 17.11 | 919,237 | -0.27(-1.55%) |
Sep 26, 2022 | 17.76 | 17.99 | 17.35 | 17.38 | 386,704 | -0.57(-3.18%) |
Sep 23, 2022 | 18.27 | 18.44 | 17.72 | 17.95 | 369,661 | -0.56(-3.03%) |
Sep 22, 2022 | 18.57 | 18.82 | 18.32 | 18.51 | 291,288 | -0.24(-1.28%) |
Sep 21, 2022 | 18.98 | 19.19 | 18.55 | 18.75 | 350,614 | -0.17(-0.90%) |
Sep 20, 2022 | 19.04 | 19.28 | 18.68 | 18.92 | 597,896 | -0.11(-0.58%) |
Sep 19, 2022 | 18.63 | 19.09 | 18.36 | 19.03 | 271,795 | +0.26(+1.39%) |
Sep 16, 2022 | 19.01 | 19.22 | 18.71 | 18.77 | 343,235 | -0.01(-0.05%) |
Sep 15, 2022 | 18.97 | 19.28 | 18.67 | 18.78 | 302,036 | +0.08(+0.43%) |
Sep 14, 2022 | 18.94 | 19.28 | 18.48 | 18.70 | 746,847 | -0.14(-0.74%) |
Sep 13, 2022 | 19.37 | 19.45 | 18.74 | 18.84 | 330,594 | -0.87(-4.41%) |
Sep 12, 2022 | 19.58 | 19.88 | 19.51 | 19.71 | 286,564 | +0.28(+1.44%) |
Sep 09, 2022 | 19.39 | 19.65 | 19.13 | 19.43 | 315,314 | +0.46(+2.42%) |
Sep 08, 2022 | 18.71 | 19.16 | 18.39 | 18.97 | 467,466 | +0.00(+0.00%) |
Sep 07, 2022 | 19.00 | 19.07 | 18.45 | 18.97 | 361,411 | -0.11(-0.58%) |
Sep 06, 2022 | 19.49 | 19.49 | 19.00 | 19.08 | 435,976 | -0.32(-1.65%) |
Sep 02, 2022 | 19.75 | 19.98 | 19.34 | 19.40 | 210,307 | -0.22(-1.12%) |
Sep 01, 2022 | 19.70 | 20.09 | 19.30 | 19.62 | 323,756 | -0.17(-0.86%) |
Aug 31, 2022 | 20.05 | 20.22 | 19.72 | 19.79 | 141,284 | +0.11(+0.53%) |
Aug 30, 2022 | 20.30 | 20.58 | 19.63 | 19.68 | 311,992 | -0.28(-1.38%) |
Aug 29, 2022 | 20.00 | 20.14 | 19.90 | 19.96 | 352,002 | -0.31(-1.53%) |
Aug 26, 2022 | 21.27 | 21.27 | 20.24 | 20.27 | 456,458 | -0.55(-2.64%) |
Aug 25, 2022 | 20.75 | 21.00 | 20.50 | 20.82 | 611,422 | +0.07(+0.34%) |
Aug 24, 2022 | 20.39 | 20.87 | 20.28 | 20.75 | 388,441 | +0.26(+1.27%) |
Aug 23, 2022 | 20.46 | 20.80 | 20.23 | 20.49 | 253,692 | -0.08(-0.39%) |
Aug 22, 2022 | 20.77 | 20.90 | 20.50 | 20.57 | 280,823 | -0.14(-0.68%) |
Aug 19, 2022 | 21.34 | 21.38 | 20.65 | 20.71 | 376,769 | -0.87(-4.03%) |
Aug 18, 2022 | 21.54 | 21.72 | 21.36 | 21.58 | 298,021 | +0.24(+1.12%) |
Aug 17, 2022 | 21.33 | 21.45 | 21.07 | 21.34 | 294,063 | -0.09(-0.42%) |
Aug 16, 2022 | 21.43 | 21.64 | 21.21 | 21.43 | 461,744 | -0.71(-3.21%) |
Aug 15, 2022 | 21.94 | 23.17 | 21.85 | 22.14 | 569,128 | +1.24(+5.93%) |
Aug 12, 2022 | 20.75 | 21.04 | 20.65 | 20.90 | 281,583 | +0.40(+1.95%) |
Aug 11, 2022 | 20.59 | 20.98 | 20.36 | 20.50 | 639,986 | +0.10(+0.49%) |
Aug 10, 2022 | 20.04 | 20.62 | 19.46 | 20.40 | 336,368 | +0.99(+5.10%) |
Aug 09, 2022 | 19.68 | 19.95 | 19.35 | 19.41 | 700,518 | -1.39(-6.68%) |
Aug 08, 2022 | 20.64 | 21.25 | 20.39 | 20.80 | 507,980 | -0.30(-1.42%) |
Aug 05, 2022 | 20.91 | 21.11 | 20.64 | 21.10 | 375,858 | -0.27(-1.26%) |
Aug 04, 2022 | 20.87 | 21.43 | 20.65 | 21.37 | 330,507 | +0.50(+2.40%) |
Aug 03, 2022 | 20.74 | 20.89 | 20.52 | 20.87 | 312,967 | +0.14(+0.68%) |
Aug 02, 2022 | 20.80 | 21.08 | 20.64 | 20.73 | 249,346 | -0.14(-0.67%) |
Aug 01, 2022 | 20.85 | 20.98 | 20.45 | 20.87 | 390,762 | +0.00(+0.00%) |
Jul 29, 2022 | 21.00 | 21.23 | 20.62 | 20.87 | 342,653 | -0.06(-0.29%) |
Jul 28, 2022 | 20.96 | 21.43 | 20.50 | 20.93 | 230,906 | -0.19(-0.90%) |
Jul 27, 2022 | 20.81 | 21.38 | 20.50 | 21.12 | 286,179 | +0.72(+3.53%) |
Jul 26, 2022 | 20.33 | 20.63 | 20.31 | 20.40 | 579,494 | +0.15(+0.74%) |
Jul 25, 2022 | 19.91 | 20.36 | 19.91 | 20.25 | 662,023 | +0.46(+2.32%) |
Jul 22, 2022 | 19.65 | 20.13 | 19.63 | 19.79 | 293,692 | -0.30(-1.49%) |
Jul 21, 2022 | 20.00 | 20.15 | 19.40 | 20.09 | 251,919 | +0.37(+1.88%) |
Jul 20, 2022 | 19.79 | 20.13 | 19.67 | 19.72 | 351,577 | -0.23(-1.15%) |
Jul 19, 2022 | 19.30 | 20.00 | 19.30 | 19.95 | 872,997 | +0.66(+3.42%) |
Jul 18, 2022 | 19.10 | 19.58 | 19.10 | 19.29 | 344,093 | +0.18(+0.94%) |
Jul 15, 2022 | 19.14 | 19.39 | 18.88 | 19.11 | 288,820 | +0.11(+0.58%) |
Jul 14, 2022 | 19.00 | 19.65 | 18.88 | 19.00 | 567,042 | -0.37(-1.91%) |
Jul 13, 2022 | 19.06 | 19.54 | 19.06 | 19.37 | 305,248 | +0.33(+1.73%) |
Jul 12, 2022 | 19.34 | 19.34 | 19.00 | 19.04 | 356,249 | -0.30(-1.55%) |
Jul 11, 2022 | 19.80 | 19.97 | 19.34 | 19.34 | 518,961 | -0.68(-3.40%) |
Jul 08, 2022 | 19.75 | 20.28 | 19.52 | 20.02 | 487,523 | -0.05(-0.25%) |
Jul 07, 2022 | 19.51 | 20.11 | 19.51 | 20.07 | 422,970 | +0.28(+1.39%) |
Jul 06, 2022 | 19.70 | 19.87 | 19.32 | 19.79 | 417,713 | +0.11(+0.58%) |
Jul 05, 2022 | 19.10 | 19.70 | 19.10 | 19.68 | 623,026 | +0.39(+2.02%) |