Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.91 | 18.09 | 17.85 | 17.91 | 55,978 | -0.05(-0.28%) |
Sep 29, 2022 | 18.05 | 18.44 | 17.62 | 17.96 | 85,178 | -0.07(-0.39%) |
Sep 28, 2022 | 17.76 | 18.03 | 17.65 | 18.03 | 37,080 | +0.38(+2.15%) |
Sep 27, 2022 | 17.85 | 17.85 | 17.61 | 17.65 | 121,778 | -0.32(-1.78%) |
Sep 26, 2022 | 17.94 | 18.12 | 17.81 | 17.97 | 39,865 | +0.11(+0.62%) |
Sep 23, 2022 | 17.82 | 18.36 | 17.67 | 17.86 | 22,231 | -0.25(-1.41%) |
Sep 22, 2022 | 18.39 | 18.39 | 18.10 | 18.11 | 29,915 | +0.59(+3.40%) |
Sep 21, 2022 | 17.95 | 17.95 | 17.51 | 17.52 | 55,651 | -0.11(-0.62%) |
Sep 20, 2022 | 18.14 | 18.14 | 17.50 | 17.63 | 165,020 | +0.13(+0.74%) |
Sep 19, 2022 | 17.68 | 18.03 | 17.32 | 17.50 | 55,519 | +0.03(+0.17%) |
Sep 16, 2022 | 17.44 | 17.61 | 17.43 | 17.47 | 29,443 | +0.35(+2.04%) |
Sep 15, 2022 | 17.19 | 17.32 | 17.12 | 17.12 | 36,446 | -0.10(-0.58%) |
Sep 14, 2022 | 17.41 | 17.41 | 17.22 | 17.22 | 64,032 | +0.14(+0.82%) |
Sep 13, 2022 | 16.70 | 17.61 | 16.70 | 17.08 | 68,961 | -0.54(-3.06%) |
Sep 12, 2022 | 17.65 | 17.71 | 17.61 | 17.62 | 59,370 | -0.10(-0.56%) |
Sep 09, 2022 | 17.69 | 17.72 | 17.66 | 17.72 | 37,181 | +0.44(+2.56%) |
Sep 08, 2022 | 17.26 | 17.38 | 17.20 | 17.28 | 87,435 | +0.07(+0.39%) |
Sep 07, 2022 | 17.10 | 17.23 | 17.09 | 17.21 | 108,059 | -0.20(-1.15%) |
Sep 06, 2022 | 17.56 | 17.63 | 17.39 | 17.41 | 97,313 | -0.62(-3.42%) |
Sep 02, 2022 | 18.07 | 18.24 | 18.00 | 18.03 | 24,688 | -0.07(-0.37%) |
Sep 01, 2022 | 18.09 | 18.19 | 18.03 | 18.09 | 32,179 | -0.33(-1.77%) |
Aug 31, 2022 | 18.50 | 18.51 | 18.41 | 18.42 | 39,880 | -0.14(-0.75%) |
Aug 30, 2022 | 18.74 | 18.74 | 18.52 | 18.56 | 57,072 | +0.00(+0.01%) |
Aug 29, 2022 | 18.54 | 18.64 | 18.52 | 18.56 | 46,158 | -0.26(-1.36%) |
Aug 26, 2022 | 19.09 | 19.09 | 18.81 | 18.81 | 24,098 | -0.32(-1.68%) |
Aug 25, 2022 | 19.02 | 19.16 | 19.02 | 19.14 | 30,353 | +0.25(+1.30%) |
Aug 24, 2022 | 19.43 | 19.43 | 18.82 | 18.89 | 35,882 | +0.04(+0.21%) |
Aug 23, 2022 | 18.86 | 19.06 | 18.85 | 18.85 | 59,138 | -0.09(-0.50%) |
Aug 22, 2022 | 19.02 | 19.04 | 18.92 | 18.95 | 73,349 | -0.20(-1.02%) |
Aug 19, 2022 | 19.20 | 19.33 | 19.10 | 19.14 | 20,986 | -0.24(-1.24%) |
Aug 18, 2022 | 19.41 | 19.44 | 19.31 | 19.38 | 24,791 | -0.13(-0.67%) |
Aug 17, 2022 | 19.45 | 19.54 | 19.38 | 19.51 | 29,945 | +0.13(+0.67%) |
Aug 16, 2022 | 19.43 | 19.43 | 19.21 | 19.38 | 25,839 | -0.04(-0.21%) |
Aug 15, 2022 | 19.57 | 19.70 | 19.38 | 19.42 | 16,917 | -0.23(-1.17%) |
Aug 12, 2022 | 19.66 | 19.66 | 19.60 | 19.65 | 24,234 | +0.63(+3.31%) |
Aug 11, 2022 | 19.01 | 19.25 | 19.01 | 19.02 | 38,896 | -0.13(-0.68%) |
Aug 10, 2022 | 19.74 | 19.80 | 19.01 | 19.15 | 90,083 | -0.30(-1.54%) |
Aug 09, 2022 | 19.50 | 19.56 | 19.43 | 19.45 | 68,818 | -0.33(-1.67%) |
Aug 08, 2022 | 20.01 | 20.01 | 19.78 | 19.78 | 20,300 | +0.16(+0.82%) |
Aug 05, 2022 | 19.64 | 19.72 | 19.61 | 19.62 | 17,140 | -0.30(-1.51%) |
Aug 04, 2022 | 19.74 | 20.21 | 19.74 | 19.92 | 8,264 | -0.11(-0.55%) |
Aug 03, 2022 | 20.03 | 20.15 | 19.91 | 20.03 | 77,531 | +0.02(+0.10%) |
Aug 02, 2022 | 19.94 | 20.33 | 19.94 | 20.01 | 37,472 | -0.30(-1.48%) |
Aug 01, 2022 | 20.49 | 20.49 | 20.14 | 20.31 | 31,716 | +0.10(+0.49%) |
Jul 29, 2022 | 20.03 | 20.25 | 20.03 | 20.21 | 6,843 | +0.26(+1.30%) |
Jul 28, 2022 | 19.69 | 20.25 | 19.62 | 19.95 | 29,728 | +0.23(+1.17%) |
Jul 27, 2022 | 19.32 | 19.72 | 19.32 | 19.72 | 44,677 | +0.28(+1.44%) |
Jul 26, 2022 | 19.57 | 19.68 | 19.43 | 19.44 | 52,116 | -0.17(-0.87%) |
Jul 25, 2022 | 19.71 | 19.71 | 19.54 | 19.61 | 48,143 | -0.09(-0.48%) |
Jul 22, 2022 | 19.86 | 19.91 | 19.35 | 19.70 | 13,902 | +0.02(+0.13%) |
Jul 21, 2022 | 19.13 | 19.75 | 19.13 | 19.68 | 51,093 | +0.16(+0.82%) |
Jul 20, 2022 | 19.77 | 19.95 | 19.50 | 19.52 | 50,115 | +0.02(+0.10%) |
Jul 19, 2022 | 19.70 | 19.76 | 19.37 | 19.50 | 79,352 | +0.18(+0.93%) |
Jul 18, 2022 | 19.41 | 19.55 | 19.32 | 19.32 | 130,999 | +0.09(+0.47%) |
Jul 15, 2022 | 19.20 | 19.26 | 19.18 | 19.23 | 17,653 | +0.18(+0.94%) |
Jul 14, 2022 | 18.98 | 19.10 | 18.84 | 19.05 | 32,816 | -0.16(-0.86%) |
Jul 13, 2022 | 19.21 | 19.34 | 19.09 | 19.21 | 18,642 | -0.39(-1.99%) |
Jul 12, 2022 | 19.63 | 19.72 | 19.56 | 19.61 | 24,581 | -0.11(-0.58%) |
Jul 11, 2022 | 19.81 | 19.82 | 19.61 | 19.72 | 29,741 | -0.26(-1.28%) |
Jul 08, 2022 | 19.98 | 20.00 | 19.88 | 19.98 | 12,511 | +0.07(+0.33%) |
Jul 07, 2022 | 19.90 | 19.92 | 19.86 | 19.91 | 17,548 | +0.02(+0.10%) |
Jul 06, 2022 | 19.34 | 20.00 | 19.34 | 19.89 | 64,150 | -0.27(-1.34%) |
Jul 05, 2022 | 20.14 | 20.16 | 19.79 | 20.16 | 44,702 | -0.18(-0.86%) |