Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.32 | 19.50 | 18.68 | 18.85 | 256,241 | -0.48(-2.48%) |
Sep 29, 2022 | 19.36 | 19.36 | 18.58 | 19.33 | 113,476 | -0.41(-2.08%) |
Sep 28, 2022 | 19.23 | 19.84 | 19.18 | 19.74 | 85,635 | +0.71(+3.73%) |
Sep 27, 2022 | 18.80 | 19.06 | 18.63 | 19.03 | 159,968 | +0.36(+1.93%) |
Sep 26, 2022 | 19.29 | 19.63 | 18.49 | 18.67 | 137,830 | -0.84(-4.31%) |
Sep 23, 2022 | 19.69 | 19.69 | 19.11 | 19.51 | 161,419 | -0.34(-1.71%) |
Sep 22, 2022 | 20.26 | 20.31 | 19.79 | 19.85 | 128,557 | -0.52(-2.55%) |
Sep 21, 2022 | 20.86 | 21.05 | 20.34 | 20.37 | 107,644 | -0.47(-2.26%) |
Sep 20, 2022 | 21.37 | 21.57 | 20.74 | 20.84 | 88,563 | -0.80(-3.70%) |
Sep 19, 2022 | 21.29 | 21.92 | 21.29 | 21.64 | 135,791 | +0.09(+0.42%) |
Sep 16, 2022 | 21.87 | 22.00 | 21.44 | 21.55 | 270,750 | -0.41(-1.87%) |
Sep 15, 2022 | 21.37 | 22.08 | 21.37 | 21.96 | 261,417 | +0.54(+2.52%) |
Sep 14, 2022 | 21.76 | 21.99 | 21.34 | 21.42 | 165,592 | -0.21(-0.97%) |
Sep 13, 2022 | 21.59 | 22.04 | 21.42 | 21.63 | 319,911 | -0.36(-1.64%) |
Sep 12, 2022 | 21.56 | 22.07 | 21.56 | 21.99 | 226,442 | +0.82(+3.87%) |
Sep 09, 2022 | 20.70 | 21.23 | 20.14 | 21.17 | 308,224 | +0.43(+2.07%) |
Sep 08, 2022 | 22.80 | 22.80 | 20.02 | 20.74 | 756,049 | -3.01(-12.67%) |
Sep 07, 2022 | 23.66 | 24.08 | 23.37 | 23.75 | 174,959 | +0.21(+0.89%) |
Sep 06, 2022 | 23.28 | 23.56 | 21.83 | 23.54 | 307,941 | +0.32(+1.38%) |
Sep 02, 2022 | 23.73 | 23.79 | 23.04 | 23.22 | 64,918 | -0.20(-0.85%) |
Sep 01, 2022 | 23.89 | 23.89 | 23.31 | 23.42 | 67,272 | -0.67(-2.78%) |
Aug 31, 2022 | 24.66 | 25.02 | 24.04 | 24.09 | 63,342 | -0.45(-1.83%) |
Aug 30, 2022 | 24.99 | 25.04 | 24.40 | 24.54 | 45,088 | -0.41(-1.64%) |
Aug 29, 2022 | 25.36 | 25.38 | 24.95 | 24.95 | 42,752 | -0.65(-2.54%) |
Aug 26, 2022 | 26.50 | 26.66 | 25.52 | 25.60 | 71,425 | -0.82(-3.10%) |
Aug 25, 2022 | 25.95 | 26.85 | 25.53 | 26.42 | 88,520 | +0.73(+2.84%) |
Aug 24, 2022 | 26.10 | 26.24 | 25.46 | 25.69 | 71,403 | -0.35(-1.34%) |
Aug 23, 2022 | 25.35 | 26.33 | 25.35 | 26.04 | 86,639 | +0.64(+2.52%) |
Aug 22, 2022 | 26.33 | 26.40 | 25.15 | 25.40 | 70,495 | -1.15(-4.33%) |
Aug 19, 2022 | 26.79 | 26.88 | 26.11 | 26.55 | 192,817 | -0.01(-0.04%) |
Aug 18, 2022 | 26.47 | 26.72 | 26.10 | 26.56 | 118,550 | +0.06(+0.23%) |
Aug 17, 2022 | 26.33 | 26.68 | 26.31 | 26.50 | 109,788 | +0.04(+0.15%) |
Aug 16, 2022 | 26.31 | 27.00 | 24.90 | 26.46 | 174,656 | +0.23(+0.88%) |
Aug 15, 2022 | 26.00 | 26.41 | 25.73 | 26.23 | 96,214 | +0.14(+0.54%) |
Aug 12, 2022 | 25.66 | 26.18 | 25.61 | 26.09 | 62,828 | +0.49(+1.91%) |
Aug 11, 2022 | 25.34 | 25.77 | 25.18 | 25.60 | 83,051 | +0.50(+1.99%) |
Aug 10, 2022 | 24.97 | 25.33 | 24.81 | 25.10 | 64,242 | +0.77(+3.16%) |
Aug 09, 2022 | 24.82 | 25.21 | 23.71 | 24.33 | 44,244 | -0.63(-2.52%) |
Aug 08, 2022 | 24.58 | 25.25 | 24.58 | 24.96 | 76,269 | +0.61(+2.51%) |
Aug 05, 2022 | 24.06 | 24.54 | 23.96 | 24.35 | 56,826 | -0.03(-0.12%) |
Aug 04, 2022 | 24.42 | 24.83 | 23.87 | 24.38 | 97,788 | -0.08(-0.33%) |
Aug 03, 2022 | 23.68 | 24.61 | 23.68 | 24.46 | 52,712 | +0.91(+3.86%) |
Aug 02, 2022 | 24.04 | 24.04 | 23.47 | 23.55 | 38,323 | -0.48(-2.00%) |
Aug 01, 2022 | 23.65 | 24.27 | 23.48 | 24.03 | 121,663 | +0.34(+1.44%) |
Jul 29, 2022 | 23.75 | 24.00 | 23.30 | 23.69 | 125,333 | +0.10(+0.42%) |
Jul 28, 2022 | 23.66 | 23.94 | 23.33 | 23.59 | 27,499 | +0.16(+0.68%) |
Jul 27, 2022 | 23.10 | 23.65 | 22.86 | 23.43 | 47,406 | +0.52(+2.27%) |
Jul 26, 2022 | 23.38 | 23.38 | 22.77 | 22.91 | 39,607 | -0.71(-3.01%) |
Jul 25, 2022 | 23.64 | 23.72 | 23.28 | 23.62 | 42,925 | +0.12(+0.51%) |
Jul 22, 2022 | 23.08 | 23.70 | 23.08 | 23.50 | 47,527 | +0.32(+1.38%) |
Jul 21, 2022 | 22.65 | 23.19 | 22.65 | 23.18 | 55,364 | +0.32(+1.40%) |
Jul 20, 2022 | 22.29 | 23.11 | 22.29 | 22.86 | 70,278 | +0.43(+1.92%) |
Jul 19, 2022 | 21.87 | 22.89 | 21.87 | 22.43 | 94,631 | +0.73(+3.36%) |
Jul 18, 2022 | 22.51 | 22.57 | 21.48 | 21.70 | 57,479 | -0.77(-3.43%) |
Jul 15, 2022 | 22.30 | 22.63 | 21.63 | 22.47 | 75,774 | +0.57(+2.60%) |
Jul 14, 2022 | 21.58 | 21.94 | 21.26 | 21.90 | 56,231 | -0.01(-0.05%) |
Jul 13, 2022 | 21.35 | 22.09 | 21.34 | 21.91 | 41,976 | +0.21(+0.97%) |
Jul 12, 2022 | 20.95 | 22.12 | 20.79 | 21.70 | 38,266 | +0.60(+2.84%) |
Jul 11, 2022 | 21.64 | 21.64 | 21.10 | 21.10 | 77,191 | -0.57(-2.63%) |
Jul 08, 2022 | 21.72 | 21.99 | 21.41 | 21.67 | 84,871 | -0.29(-1.32%) |
Jul 07, 2022 | 21.08 | 22.04 | 21.00 | 21.96 | 69,959 | +0.88(+4.17%) |
Jul 06, 2022 | 21.71 | 21.78 | 20.98 | 21.08 | 63,269 | -0.69(-3.17%) |
Jul 05, 2022 | 20.82 | 21.83 | 20.25 | 21.77 | 71,045 | +0.70(+3.32%) |