Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.55 | 18.39 | 17.55 | 18.20 | 241,181 | -0.05(-0.27%) |
Sep 29, 2022 | 18.20 | 18.29 | 18.05 | 18.25 | 452,694 | -0.57(-3.03%) |
Sep 28, 2022 | 18.04 | 18.88 | 18.04 | 18.82 | 137,378 | +0.60(+3.29%) |
Sep 27, 2022 | 18.26 | 18.42 | 18.09 | 18.22 | 297,467 | -0.21(-1.14%) |
Sep 26, 2022 | 18.40 | 18.59 | 18.23 | 18.43 | 151,600 | -0.54(-2.85%) |
Sep 23, 2022 | 18.73 | 19.11 | 18.60 | 18.97 | 121,377 | -0.37(-1.91%) |
Sep 22, 2022 | 19.00 | 19.60 | 19.00 | 19.34 | 97,698 | +0.35(+1.84%) |
Sep 21, 2022 | 19.33 | 19.43 | 18.99 | 18.99 | 126,212 | -0.35(-1.81%) |
Sep 20, 2022 | 18.79 | 19.90 | 18.79 | 19.34 | 165,378 | -0.39(-1.98%) |
Sep 19, 2022 | 18.83 | 19.73 | 18.83 | 19.73 | 146,481 | +0.27(+1.39%) |
Sep 16, 2022 | 19.39 | 19.66 | 19.39 | 19.46 | 129,249 | -0.16(-0.82%) |
Sep 15, 2022 | 19.46 | 19.84 | 19.46 | 19.62 | 148,193 | -0.32(-1.60%) |
Sep 14, 2022 | 19.95 | 20.05 | 19.91 | 19.94 | 74,011 | +0.41(+2.10%) |
Sep 13, 2022 | 20.13 | 20.13 | 19.46 | 19.53 | 168,630 | -0.70(-3.46%) |
Sep 12, 2022 | 20.30 | 20.35 | 20.01 | 20.23 | 149,327 | -0.25(-1.22%) |
Sep 09, 2022 | 20.47 | 20.53 | 20.33 | 20.48 | 237,190 | +0.48(+2.40%) |
Sep 08, 2022 | 20.60 | 20.60 | 19.60 | 20.00 | 224,993 | +0.15(+0.76%) |
Sep 07, 2022 | 19.93 | 20.06 | 19.62 | 19.85 | 157,507 | -0.25(-1.24%) |
Sep 06, 2022 | 19.53 | 20.55 | 19.53 | 20.10 | 144,065 | -0.26(-1.28%) |
Sep 02, 2022 | 20.25 | 20.68 | 20.25 | 20.36 | 88,409 | -0.22(-1.07%) |
Sep 01, 2022 | 20.10 | 21.00 | 20.10 | 20.58 | 101,018 | -0.23(-1.11%) |
Aug 31, 2022 | 20.91 | 21.08 | 20.81 | 20.81 | 92,380 | -0.27(-1.28%) |
Aug 30, 2022 | 21.29 | 21.32 | 21.00 | 21.08 | 125,090 | -0.16(-0.75%) |
Aug 29, 2022 | 21.04 | 21.27 | 21.04 | 21.24 | 82,420 | -0.02(-0.09%) |
Aug 26, 2022 | 21.60 | 21.90 | 21.26 | 21.26 | 113,755 | -0.07(-0.33%) |
Aug 25, 2022 | 21.10 | 21.40 | 21.10 | 21.33 | 67,553 | +0.37(+1.77%) |
Aug 24, 2022 | 21.65 | 21.65 | 20.79 | 20.96 | 122,547 | +0.20(+0.96%) |
Aug 23, 2022 | 20.46 | 20.88 | 20.46 | 20.76 | 184,377 | -0.02(-0.10%) |
Aug 22, 2022 | 21.46 | 21.47 | 20.76 | 20.78 | 103,503 | -0.36(-1.70%) |
Aug 19, 2022 | 21.10 | 21.18 | 21.01 | 21.14 | 55,384 | -0.13(-0.61%) |
Aug 18, 2022 | 21.26 | 21.35 | 21.21 | 21.27 | 118,459 | -0.09(-0.42%) |
Aug 17, 2022 | 21.17 | 21.50 | 21.17 | 21.36 | 61,712 | -0.17(-0.79%) |
Aug 16, 2022 | 21.54 | 21.65 | 21.40 | 21.53 | 139,347 | -0.39(-1.78%) |
Aug 15, 2022 | 21.98 | 22.35 | 21.75 | 21.92 | 76,985 | -0.01(-0.05%) |
Aug 12, 2022 | 21.56 | 21.95 | 21.56 | 21.93 | 106,835 | +0.27(+1.25%) |
Aug 11, 2022 | 21.56 | 22.31 | 21.56 | 21.66 | 58,530 | -0.06(-0.28%) |
Aug 10, 2022 | 21.53 | 21.77 | 21.53 | 21.72 | 144,387 | +0.84(+4.02%) |
Aug 09, 2022 | 21.05 | 21.05 | 20.66 | 20.88 | 205,841 | -0.34(-1.60%) |
Aug 08, 2022 | 21.61 | 21.79 | 21.00 | 21.22 | 128,104 | +0.26(+1.24%) |
Aug 05, 2022 | 20.52 | 21.03 | 20.52 | 20.96 | 63,057 | +0.01(+0.05%) |
Aug 04, 2022 | 21.25 | 21.25 | 20.82 | 20.95 | 91,232 | -0.48(-2.24%) |
Aug 03, 2022 | 21.46 | 21.46 | 21.25 | 21.43 | 72,397 | +0.15(+0.70%) |
Aug 02, 2022 | 21.79 | 22.00 | 21.28 | 21.28 | 129,786 | -1.12(-5.00%) |
Aug 01, 2022 | 22.27 | 22.49 | 22.27 | 22.40 | 76,328 | -0.81(-3.49%) |
Jul 29, 2022 | 22.71 | 23.21 | 22.60 | 23.21 | 237,525 | +0.77(+3.43%) |
Jul 28, 2022 | 22.41 | 22.49 | 21.97 | 22.44 | 151,895 | +0.11(+0.49%) |
Jul 27, 2022 | 22.79 | 22.79 | 21.73 | 22.33 | 75,432 | +0.63(+2.90%) |
Jul 26, 2022 | 21.82 | 21.92 | 21.64 | 21.70 | 192,070 | +0.15(+0.70%) |
Jul 25, 2022 | 21.29 | 21.59 | 21.29 | 21.55 | 338,238 | -0.02(-0.09%) |
Jul 22, 2022 | 21.75 | 22.06 | 21.13 | 21.57 | 188,458 | +0.10(+0.47%) |
Jul 21, 2022 | 21.11 | 21.75 | 21.11 | 21.47 | 320,002 | +0.10(+0.47%) |
Jul 20, 2022 | 22.20 | 22.20 | 21.11 | 21.37 | 357,214 | +0.20(+0.94%) |
Jul 19, 2022 | 20.51 | 21.84 | 20.51 | 21.17 | 1,049,812 | +0.27(+1.29%) |
Jul 18, 2022 | 20.73 | 21.16 | 20.73 | 20.90 | 392,586 | +0.00(+0.00%) |
Jul 15, 2022 | 21.41 | 21.41 | 20.24 | 20.90 | 71,616 | +0.17(+0.82%) |
Jul 14, 2022 | 21.36 | 21.36 | 20.10 | 20.73 | 78,366 | -0.29(-1.38%) |
Jul 13, 2022 | 21.51 | 21.51 | 20.79 | 21.02 | 76,229 | -0.08(-0.38%) |
Jul 12, 2022 | 20.38 | 21.75 | 20.38 | 21.10 | 307,001 | -0.24(-1.12%) |
Jul 11, 2022 | 20.85 | 21.55 | 20.85 | 21.34 | 197,563 | -0.55(-2.51%) |
Jul 08, 2022 | 21.84 | 21.89 | 21.58 | 21.89 | 92,050 | +0.24(+1.11%) |
Jul 07, 2022 | 21.52 | 22.00 | 21.52 | 21.65 | 186,443 | +0.51(+2.41%) |
Jul 06, 2022 | 21.50 | 21.50 | 20.89 | 21.14 | 559,615 | -0.70(-3.21%) |
Jul 05, 2022 | 22.58 | 22.58 | 21.71 | 21.84 | 129,387 | -0.36(-1.62%) |