Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.88 | 17.00 | 16.48 | 16.50 | 3,369,752 | -0.24(-1.43%) |
Sep 29, 2022 | 16.82 | 16.95 | 16.58 | 16.74 | 2,853,577 | -0.44(-2.56%) |
Sep 28, 2022 | 16.84 | 17.48 | 16.82 | 17.18 | 4,878,713 | +0.37(+2.20%) |
Sep 27, 2022 | 17.03 | 17.20 | 16.76 | 16.81 | 4,493,404 | -0.04(-0.24%) |
Sep 26, 2022 | 17.36 | 17.66 | 16.83 | 16.85 | 2,688,944 | -0.61(-3.49%) |
Sep 23, 2022 | 17.68 | 17.76 | 17.21 | 17.46 | 4,037,445 | -0.49(-2.73%) |
Sep 22, 2022 | 18.05 | 18.15 | 17.90 | 17.95 | 2,400,107 | -0.07(-0.39%) |
Sep 21, 2022 | 18.65 | 18.77 | 17.97 | 18.02 | 3,078,500 | -0.55(-2.96%) |
Sep 20, 2022 | 19.16 | 19.28 | 18.57 | 18.57 | 2,406,078 | -0.91(-4.67%) |
Sep 19, 2022 | 19.10 | 19.50 | 18.98 | 19.48 | 2,527,116 | +0.23(+1.19%) |
Sep 16, 2022 | 19.35 | 19.66 | 19.18 | 19.25 | 5,044,978 | -0.39(-1.99%) |
Sep 15, 2022 | 19.86 | 20.16 | 19.59 | 19.64 | 1,430,222 | -0.27(-1.36%) |
Sep 14, 2022 | 20.17 | 20.17 | 19.70 | 19.91 | 1,644,799 | -0.21(-1.04%) |
Sep 13, 2022 | 20.44 | 20.72 | 20.08 | 20.12 | 1,830,704 | -0.85(-4.05%) |
Sep 12, 2022 | 20.86 | 21.21 | 20.80 | 20.97 | 1,459,092 | +0.28(+1.35%) |
Sep 09, 2022 | 20.30 | 20.75 | 20.29 | 20.69 | 1,428,452 | +0.61(+3.04%) |
Sep 08, 2022 | 20.20 | 20.41 | 20.00 | 20.08 | 1,587,380 | -0.36(-1.76%) |
Sep 07, 2022 | 19.93 | 20.47 | 19.82 | 20.44 | 2,095,996 | +0.37(+1.84%) |
Sep 06, 2022 | 21.01 | 21.15 | 20.06 | 20.07 | 2,986,408 | -0.89(-4.25%) |
Sep 02, 2022 | 21.09 | 21.44 | 20.92 | 20.96 | 1,722,937 | +0.10(+0.48%) |
Sep 01, 2022 | 21.15 | 21.16 | 20.59 | 20.86 | 1,867,678 | -0.45(-2.11%) |
Aug 31, 2022 | 21.76 | 21.83 | 21.23 | 21.31 | 4,810,343 | -0.34(-1.57%) |
Aug 30, 2022 | 21.44 | 21.75 | 21.26 | 21.65 | 1,904,419 | +0.25(+1.17%) |
Aug 29, 2022 | 21.26 | 21.54 | 21.16 | 21.40 | 1,052,101 | +0.00(+0.00%) |
Aug 26, 2022 | 22.19 | 22.31 | 21.40 | 21.40 | 1,265,058 | -0.80(-3.60%) |
Aug 25, 2022 | 21.85 | 22.20 | 21.69 | 22.20 | 1,290,578 | +0.42(+1.93%) |
Aug 24, 2022 | 21.67 | 21.95 | 21.50 | 21.78 | 1,708,730 | +0.06(+0.28%) |
Aug 23, 2022 | 21.84 | 21.98 | 21.69 | 21.72 | 1,562,926 | -0.06(-0.28%) |
Aug 22, 2022 | 21.92 | 21.96 | 21.70 | 21.78 | 1,577,453 | -0.41(-1.85%) |
Aug 19, 2022 | 22.36 | 22.48 | 22.10 | 22.19 | 1,275,781 | -0.38(-1.68%) |
Aug 18, 2022 | 22.60 | 22.64 | 22.25 | 22.57 | 1,010,032 | +0.02(+0.09%) |
Aug 17, 2022 | 23.06 | 23.08 | 22.41 | 22.55 | 1,478,981 | -0.81(-3.47%) |
Aug 16, 2022 | 23.34 | 23.56 | 23.18 | 23.36 | 1,068,260 | +0.12(+0.52%) |
Aug 15, 2022 | 23.01 | 23.35 | 22.60 | 23.24 | 2,978,440 | -0.05(-0.21%) |
Aug 12, 2022 | 23.21 | 23.30 | 22.99 | 23.29 | 1,027,414 | +0.30(+1.30%) |
Aug 11, 2022 | 23.04 | 23.09 | 22.85 | 22.99 | 1,469,402 | +0.13(+0.57%) |
Aug 10, 2022 | 22.68 | 23.00 | 22.61 | 22.86 | 1,207,817 | +0.51(+2.28%) |
Aug 09, 2022 | 22.67 | 22.71 | 22.21 | 22.35 | 1,166,922 | -0.32(-1.41%) |
Aug 08, 2022 | 22.82 | 23.13 | 22.65 | 22.67 | 1,236,239 | -0.02(-0.09%) |
Aug 05, 2022 | 22.67 | 22.91 | 22.50 | 22.69 | 1,143,295 | -0.08(-0.35%) |
Aug 04, 2022 | 22.62 | 22.91 | 22.50 | 22.77 | 1,482,887 | +0.06(+0.26%) |
Aug 03, 2022 | 22.90 | 22.98 | 22.64 | 22.71 | 1,113,982 | -0.01(-0.04%) |
Aug 02, 2022 | 23.05 | 23.37 | 22.70 | 22.72 | 1,349,678 | -0.47(-2.03%) |
Aug 01, 2022 | 22.80 | 23.49 | 22.71 | 23.19 | 2,471,223 | +0.30(+1.31%) |
Jul 29, 2022 | 22.18 | 23.16 | 22.16 | 22.89 | 3,638,015 | +0.88(+4.00%) |
Jul 28, 2022 | 22.23 | 22.36 | 21.71 | 22.01 | 3,564,936 | -0.46(-2.05%) |
Jul 27, 2022 | 22.14 | 22.62 | 22.06 | 22.47 | 1,950,740 | +0.52(+2.37%) |
Jul 26, 2022 | 22.23 | 22.39 | 21.90 | 21.95 | 1,957,531 | -0.45(-2.01%) |
Jul 25, 2022 | 22.81 | 22.94 | 22.21 | 22.40 | 1,888,033 | -0.28(-1.23%) |
Jul 22, 2022 | 22.49 | 22.81 | 22.15 | 22.68 | 1,549,237 | +0.08(+0.35%) |
Jul 21, 2022 | 22.40 | 22.69 | 22.15 | 22.60 | 1,514,498 | +0.09(+0.40%) |
Jul 20, 2022 | 22.34 | 22.95 | 22.11 | 22.51 | 1,114,458 | +0.30(+1.35%) |
Jul 19, 2022 | 22.29 | 22.57 | 22.12 | 22.21 | 2,419,020 | +0.12(+0.54%) |
Jul 18, 2022 | 22.06 | 22.41 | 22.01 | 22.09 | 1,515,646 | +0.22(+1.01%) |
Jul 15, 2022 | 21.94 | 22.14 | 21.68 | 21.87 | 2,815,553 | +0.36(+1.67%) |
Jul 14, 2022 | 21.25 | 21.61 | 21.23 | 21.51 | 1,684,296 | -0.19(-0.88%) |
Jul 13, 2022 | 21.45 | 21.81 | 21.40 | 21.70 | 1,212,661 | -0.04(-0.18%) |
Jul 12, 2022 | 21.45 | 22.04 | 21.30 | 21.74 | 1,610,260 | +0.32(+1.49%) |
Jul 11, 2022 | 21.99 | 22.10 | 21.38 | 21.42 | 1,849,767 | -0.75(-3.38%) |
Jul 08, 2022 | 22.10 | 22.81 | 21.92 | 22.17 | 1,892,073 | +0.06(+0.27%) |
Jul 07, 2022 | 22.18 | 22.31 | 21.98 | 22.11 | 2,020,529 | +0.17(+0.77%) |
Jul 06, 2022 | 22.26 | 22.53 | 21.74 | 21.94 | 2,276,193 | -0.39(-1.75%) |
Jul 05, 2022 | 22.21 | 22.83 | 21.77 | 22.33 | 2,040,558 | -0.30(-1.33%) |