Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.06 | 19.30 | 18.71 | 19.02 | 1,328,441 | -0.15(-0.76%) |
Sep 29, 2022 | 19.70 | 19.72 | 18.86 | 19.17 | 1,886,738 | -0.67(-3.37%) |
Sep 28, 2022 | 20.02 | 20.19 | 19.63 | 19.84 | 1,255,504 | -0.25(-1.23%) |
Sep 27, 2022 | 20.57 | 20.63 | 19.72 | 20.08 | 1,303,586 | -0.33(-1.61%) |
Sep 26, 2022 | 20.60 | 20.94 | 20.39 | 20.41 | 1,653,889 | -0.38(-1.85%) |
Sep 23, 2022 | 21.14 | 21.26 | 20.31 | 20.80 | 1,907,909 | -0.49(-2.28%) |
Sep 22, 2022 | 21.04 | 21.74 | 20.38 | 21.28 | 4,399,742 | +1.68(+8.55%) |
Sep 21, 2022 | 19.95 | 20.15 | 19.61 | 19.61 | 730,455 | -0.23(-1.15%) |
Sep 20, 2022 | 20.15 | 20.28 | 19.59 | 19.84 | 880,737 | -0.36(-1.77%) |
Sep 19, 2022 | 19.88 | 20.30 | 19.88 | 20.19 | 950,911 | +0.10(+0.50%) |
Sep 16, 2022 | 20.39 | 20.52 | 20.07 | 20.09 | 2,171,025 | -0.38(-1.88%) |
Sep 15, 2022 | 20.15 | 20.54 | 20.03 | 20.48 | 1,052,242 | +0.16(+0.81%) |
Sep 14, 2022 | 20.39 | 20.48 | 20.13 | 20.31 | 1,085,098 | +0.05(+0.27%) |
Sep 13, 2022 | 20.67 | 20.75 | 20.13 | 20.26 | 808,810 | -0.68(-3.24%) |
Sep 12, 2022 | 20.78 | 21.22 | 20.72 | 20.94 | 832,335 | +0.27(+1.28%) |
Sep 09, 2022 | 20.68 | 20.83 | 20.58 | 20.67 | 927,399 | +0.22(+1.07%) |
Sep 08, 2022 | 20.02 | 20.61 | 19.75 | 20.45 | 867,429 | +0.27(+1.36%) |
Sep 07, 2022 | 19.84 | 20.22 | 19.83 | 20.18 | 1,134,771 | +0.38(+1.90%) |
Sep 06, 2022 | 20.58 | 20.61 | 19.37 | 19.80 | 2,172,400 | -0.88(-4.25%) |
Sep 02, 2022 | 21.41 | 21.54 | 20.66 | 20.68 | 972,161 | -0.61(-2.88%) |
Sep 01, 2022 | 20.90 | 21.39 | 20.69 | 21.29 | 1,995,510 | +0.27(+1.26%) |
Aug 31, 2022 | 21.15 | 21.15 | 20.76 | 21.03 | 1,619,040 | -0.01(-0.04%) |
Aug 30, 2022 | 21.10 | 21.24 | 20.89 | 21.04 | 1,411,721 | -0.16(-0.77%) |
Aug 29, 2022 | 21.03 | 21.31 | 20.87 | 21.20 | 1,007,440 | +0.01(+0.04%) |
Aug 26, 2022 | 21.74 | 21.85 | 21.12 | 21.19 | 791,458 | -0.55(-2.54%) |
Aug 25, 2022 | 21.81 | 21.98 | 21.59 | 21.74 | 930,849 | -0.02(-0.08%) |
Aug 24, 2022 | 21.73 | 21.97 | 21.59 | 21.76 | 1,458,199 | +0.04(+0.17%) |
Aug 23, 2022 | 22.03 | 22.14 | 21.67 | 21.72 | 987,867 | -0.34(-1.56%) |
Aug 22, 2022 | 22.37 | 22.47 | 22.02 | 22.07 | 1,138,083 | -0.52(-2.29%) |
Aug 19, 2022 | 22.92 | 22.92 | 22.56 | 22.59 | 590,667 | -0.43(-1.85%) |
Aug 18, 2022 | 23.09 | 23.09 | 22.74 | 23.01 | 469,142 | -0.09(-0.39%) |
Aug 17, 2022 | 22.94 | 23.20 | 22.79 | 23.10 | 830,212 | -0.05(-0.23%) |
Aug 16, 2022 | 22.90 | 23.30 | 22.86 | 23.16 | 737,813 | +0.20(+0.87%) |
Aug 15, 2022 | 22.80 | 23.09 | 22.75 | 22.96 | 612,397 | -0.09(-0.39%) |
Aug 12, 2022 | 22.59 | 23.08 | 22.58 | 23.05 | 712,330 | +0.59(+2.62%) |
Aug 11, 2022 | 22.01 | 22.61 | 21.95 | 22.46 | 990,874 | +0.60(+2.74%) |
Aug 10, 2022 | 21.98 | 22.15 | 21.81 | 21.86 | 1,382,955 | -0.02(-0.08%) |
Aug 09, 2022 | 22.12 | 22.38 | 21.83 | 21.88 | 717,372 | -0.31(-1.39%) |
Aug 08, 2022 | 21.88 | 22.53 | 21.88 | 22.19 | 926,649 | +0.29(+1.32%) |
Aug 05, 2022 | 22.15 | 22.24 | 21.85 | 21.90 | 919,657 | -0.36(-1.63%) |
Aug 04, 2022 | 21.51 | 22.54 | 21.51 | 22.26 | 1,387,617 | +0.95(+4.47%) |
Aug 03, 2022 | 21.25 | 21.32 | 21.00 | 21.31 | 815,681 | +0.23(+1.07%) |
Aug 02, 2022 | 21.14 | 21.29 | 20.89 | 21.08 | 720,651 | +0.10(+0.48%) |
Aug 01, 2022 | 21.07 | 21.23 | 20.86 | 20.98 | 889,559 | -0.16(-0.77%) |
Jul 29, 2022 | 21.01 | 21.71 | 21.01 | 21.14 | 1,489,207 | +0.15(+0.73%) |
Jul 28, 2022 | 20.39 | 21.12 | 20.33 | 20.99 | 1,973,149 | +0.27(+1.31%) |
Jul 27, 2022 | 20.17 | 20.76 | 19.92 | 20.72 | 1,529,348 | +0.60(+2.97%) |
Jul 26, 2022 | 20.08 | 20.42 | 20.04 | 20.12 | 853,897 | -0.10(-0.49%) |
Jul 25, 2022 | 20.17 | 20.41 | 20.04 | 20.22 | 1,028,665 | +0.07(+0.36%) |
Jul 22, 2022 | 20.07 | 20.27 | 20.00 | 20.15 | 794,920 | +0.07(+0.36%) |
Jul 21, 2022 | 19.85 | 20.11 | 19.73 | 20.08 | 1,155,630 | +0.33(+1.65%) |
Jul 20, 2022 | 19.64 | 19.88 | 19.45 | 19.75 | 1,002,604 | -0.05(-0.23%) |
Jul 19, 2022 | 19.49 | 19.86 | 19.40 | 19.79 | 1,063,563 | +0.37(+1.91%) |
Jul 18, 2022 | 19.53 | 19.80 | 19.35 | 19.42 | 823,630 | +0.06(+0.33%) |
Jul 15, 2022 | 19.26 | 19.50 | 19.17 | 19.36 | 1,007,833 | +0.29(+1.52%) |
Jul 14, 2022 | 19.26 | 19.30 | 18.94 | 19.07 | 1,246,192 | -0.47(-2.41%) |
Jul 13, 2022 | 19.59 | 19.85 | 19.50 | 19.54 | 1,024,106 | -0.13(-0.65%) |
Jul 12, 2022 | 20.01 | 20.13 | 19.56 | 19.67 | 1,173,022 | -0.35(-1.77%) |
Jul 11, 2022 | 20.40 | 20.40 | 20.00 | 20.02 | 910,604 | -0.52(-2.52%) |
Jul 08, 2022 | 20.37 | 20.67 | 20.17 | 20.54 | 826,101 | +0.10(+0.49%) |
Jul 07, 2022 | 20.56 | 20.81 | 20.35 | 20.44 | 1,175,675 | -0.11(-0.53%) |
Jul 06, 2022 | 21.09 | 21.32 | 20.53 | 20.55 | 1,605,964 | -0.68(-3.20%) |
Jul 05, 2022 | 20.92 | 21.26 | 20.62 | 21.23 | 1,036,445 | +0.07(+0.34%) |