Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.16 | 17.30 | 16.69 | 16.77 | 333,561 | -0.22(-1.29%) |
Sep 29, 2022 | 17.18 | 17.19 | 16.62 | 16.99 | 40,723 | -0.28(-1.60%) |
Sep 28, 2022 | 16.59 | 17.32 | 16.59 | 17.27 | 59,197 | +0.70(+4.21%) |
Sep 27, 2022 | 16.72 | 17.33 | 16.50 | 16.57 | 75,027 | +0.04(+0.23%) |
Sep 26, 2022 | 16.86 | 16.92 | 16.53 | 16.53 | 47,310 | -0.36(-2.15%) |
Sep 23, 2022 | 17.02 | 17.06 | 16.72 | 16.89 | 110,575 | -0.31(-1.78%) |
Sep 22, 2022 | 17.29 | 17.37 | 17.06 | 17.20 | 124,011 | +0.00(+0.00%) |
Sep 21, 2022 | 17.20 | 17.57 | 17.10 | 17.20 | 60,467 | +0.10(+0.56%) |
Sep 20, 2022 | 17.37 | 17.44 | 17.10 | 17.10 | 65,629 | -0.22(-1.27%) |
Sep 19, 2022 | 17.54 | 17.83 | 17.32 | 17.32 | 46,269 | -0.22(-1.25%) |
Sep 16, 2022 | 17.72 | 17.91 | 17.48 | 17.54 | 39,849 | -0.17(-0.97%) |
Sep 15, 2022 | 18.30 | 18.36 | 17.67 | 17.72 | 62,539 | -0.48(-2.61%) |
Sep 14, 2022 | 18.22 | 18.29 | 18.01 | 18.19 | 45,740 | +0.08(+0.42%) |
Sep 13, 2022 | 17.77 | 18.12 | 17.54 | 18.12 | 40,209 | +0.21(+1.15%) |
Sep 12, 2022 | 17.93 | 18.20 | 17.69 | 17.91 | 30,300 | -0.12(-0.68%) |
Sep 09, 2022 | 17.50 | 18.03 | 17.49 | 18.03 | 43,914 | +0.80(+4.64%) |
Sep 08, 2022 | 17.30 | 17.65 | 17.20 | 17.23 | 94,733 | +0.02(+0.11%) |
Sep 07, 2022 | 17.02 | 17.39 | 17.00 | 17.21 | 46,193 | +0.23(+1.33%) |
Sep 06, 2022 | 17.25 | 17.34 | 16.93 | 16.99 | 33,051 | -0.25(-1.47%) |
Sep 02, 2022 | 17.45 | 17.52 | 16.94 | 17.24 | 75,507 | +0.03(+0.16%) |
Sep 01, 2022 | 17.63 | 17.63 | 17.15 | 17.21 | 59,824 | -0.31(-1.77%) |
Aug 31, 2022 | 18.10 | 18.27 | 17.41 | 17.52 | 85,703 | -0.44(-2.46%) |
Aug 30, 2022 | 18.23 | 18.23 | 17.95 | 17.97 | 53,645 | -0.15(-0.83%) |
Aug 29, 2022 | 18.05 | 18.19 | 17.78 | 18.12 | 49,365 | +0.05(+0.26%) |
Aug 26, 2022 | 18.30 | 18.30 | 17.92 | 18.07 | 40,336 | -0.21(-1.13%) |
Aug 25, 2022 | 18.06 | 18.40 | 17.85 | 18.28 | 28,944 | +0.32(+1.78%) |
Aug 24, 2022 | 17.72 | 18.28 | 17.48 | 17.96 | 87,207 | +0.24(+1.38%) |
Aug 23, 2022 | 18.05 | 18.33 | 17.19 | 17.71 | 149,965 | -0.31(-1.72%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.91 | 18.02 | 48,090 | -0.33(-1.79%) |
Aug 19, 2022 | 18.47 | 18.63 | 18.16 | 18.35 | 74,282 | -0.23(-1.21%) |
Aug 18, 2022 | 18.94 | 18.99 | 18.47 | 18.58 | 100,085 | -0.27(-1.45%) |
Aug 17, 2022 | 18.98 | 19.02 | 18.75 | 18.85 | 63,971 | -0.32(-1.67%) |
Aug 16, 2022 | 19.27 | 19.34 | 18.94 | 19.17 | 64,538 | +0.02(+0.10%) |
Aug 15, 2022 | 18.98 | 19.35 | 18.98 | 19.15 | 52,156 | +0.09(+0.49%) |
Aug 12, 2022 | 19.08 | 19.23 | 18.91 | 19.06 | 53,780 | +0.06(+0.30%) |
Aug 11, 2022 | 19.54 | 19.54 | 18.83 | 19.00 | 65,336 | -0.19(-0.98%) |
Aug 10, 2022 | 19.22 | 19.51 | 19.02 | 19.19 | 53,706 | +0.15(+0.79%) |
Aug 09, 2022 | 19.86 | 19.86 | 18.69 | 19.04 | 162,212 | -0.78(-3.94%) |
Aug 08, 2022 | 19.84 | 20.02 | 19.56 | 19.82 | 77,021 | +0.08(+0.38%) |
Aug 05, 2022 | 19.72 | 19.83 | 19.41 | 19.74 | 79,145 | -0.11(-0.57%) |
Aug 04, 2022 | 19.52 | 19.91 | 19.31 | 19.85 | 107,909 | +0.51(+2.62%) |
Aug 03, 2022 | 18.76 | 19.35 | 18.74 | 19.35 | 109,872 | +0.69(+3.68%) |
Aug 02, 2022 | 18.50 | 18.97 | 18.43 | 18.66 | 320,354 | +0.08(+0.40%) |
Aug 01, 2022 | 18.85 | 18.96 | 18.45 | 18.59 | 136,375 | -0.30(-1.59%) |
Jul 29, 2022 | 19.27 | 19.50 | 18.66 | 18.89 | 275,969 | -0.30(-1.57%) |
Jul 28, 2022 | 19.18 | 19.27 | 19.04 | 19.19 | 111,014 | -0.06(-0.29%) |
Jul 27, 2022 | 19.26 | 19.32 | 19.04 | 19.24 | 53,643 | +0.06(+0.29%) |
Jul 26, 2022 | 19.22 | 19.25 | 18.87 | 19.19 | 69,487 | +0.01(+0.05%) |
Jul 25, 2022 | 19.27 | 19.27 | 18.94 | 19.18 | 59,614 | -0.11(-0.58%) |
Jul 22, 2022 | 19.31 | 19.38 | 19.07 | 19.29 | 61,181 | +0.09(+0.49%) |
Jul 21, 2022 | 19.07 | 19.27 | 18.86 | 19.20 | 45,661 | +0.29(+1.54%) |
Jul 20, 2022 | 18.85 | 19.22 | 18.85 | 18.91 | 85,211 | +0.14(+0.75%) |
Jul 19, 2022 | 18.85 | 18.93 | 18.67 | 18.76 | 59,007 | +0.04(+0.20%) |
Jul 18, 2022 | 18.44 | 18.85 | 18.44 | 18.73 | 56,692 | +0.29(+1.58%) |
Jul 15, 2022 | 17.86 | 18.52 | 17.73 | 18.44 | 78,407 | +0.63(+3.54%) |
Jul 14, 2022 | 17.58 | 17.81 | 17.49 | 17.81 | 125,092 | +0.23(+1.28%) |
Jul 13, 2022 | 17.50 | 17.78 | 17.50 | 17.58 | 79,601 | -0.11(-0.64%) |
Jul 12, 2022 | 17.70 | 17.86 | 17.58 | 17.69 | 68,848 | +0.08(+0.43%) |
Jul 11, 2022 | 17.56 | 17.63 | 17.47 | 17.62 | 51,334 | +0.04(+0.21%) |
Jul 08, 2022 | 17.44 | 17.60 | 17.37 | 17.58 | 53,711 | +0.00(+0.00%) |
Jul 07, 2022 | 17.62 | 17.69 | 17.37 | 17.58 | 83,878 | +0.00(+0.00%) |
Jul 06, 2022 | 17.50 | 17.67 | 17.34 | 17.58 | 98,604 | +0.22(+1.25%) |
Jul 05, 2022 | 17.42 | 17.61 | 17.14 | 17.36 | 84,569 | -0.31(-1.76%) |