Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.50 | 21.81 | 21.18 | 21.66 | 31,822 | +0.44(+2.06%) |
Sep 29, 2022 | 21.13 | 21.77 | 21.13 | 21.22 | 29,084 | +0.43(+2.09%) |
Sep 28, 2022 | 21.61 | 21.65 | 20.71 | 20.79 | 38,511 | -0.90(-4.15%) |
Sep 27, 2022 | 21.36 | 21.80 | 21.20 | 21.69 | 49,499 | +0.43(+2.00%) |
Sep 26, 2022 | 21.12 | 21.46 | 20.95 | 21.26 | 87,458 | +0.64(+3.10%) |
Sep 23, 2022 | 20.27 | 20.80 | 20.27 | 20.62 | 30,354 | +0.83(+4.19%) |
Sep 22, 2022 | 19.71 | 20.00 | 19.62 | 19.79 | 30,610 | -0.33(-1.63%) |
Sep 21, 2022 | 19.97 | 20.13 | 19.53 | 20.12 | 22,125 | +0.49(+2.51%) |
Sep 20, 2022 | 19.65 | 19.78 | 19.57 | 19.63 | 23,730 | +0.43(+2.22%) |
Sep 19, 2022 | 19.87 | 19.87 | 19.20 | 19.20 | 12,726 | -0.17(-0.90%) |
Sep 16, 2022 | 19.63 | 19.88 | 19.31 | 19.38 | 26,666 | +0.06(+0.30%) |
Sep 15, 2022 | 19.25 | 19.43 | 19.04 | 19.32 | 20,022 | +0.28(+1.47%) |
Sep 14, 2022 | 19.03 | 19.22 | 18.92 | 19.04 | 165,342 | -0.53(-2.72%) |
Sep 13, 2022 | 19.04 | 19.57 | 18.97 | 19.57 | 12,417 | +1.21(+6.58%) |
Sep 12, 2022 | 18.32 | 18.36 | 18.16 | 18.36 | 7,976 | -0.02(-0.10%) |
Sep 09, 2022 | 18.79 | 18.79 | 18.38 | 18.38 | 9,402 | -0.71(-3.70%) |
Sep 08, 2022 | 19.66 | 19.66 | 19.09 | 19.09 | 13,079 | -0.50(-2.57%) |
Sep 07, 2022 | 20.14 | 20.14 | 19.55 | 19.59 | 14,662 | +0.08(+0.40%) |
Sep 06, 2022 | 19.30 | 19.62 | 19.17 | 19.51 | 21,859 | +0.62(+3.28%) |
Sep 02, 2022 | 18.65 | 18.97 | 18.41 | 18.89 | 6,822 | +0.41(+2.20%) |
Sep 01, 2022 | 18.58 | 18.81 | 18.46 | 18.49 | 32,365 | +0.47(+2.63%) |
Aug 31, 2022 | 17.99 | 18.05 | 17.82 | 18.01 | 6,213 | +0.12(+0.65%) |
Aug 30, 2022 | 17.63 | 17.96 | 17.56 | 17.90 | 15,761 | +0.01(+0.05%) |
Aug 29, 2022 | 17.96 | 18.16 | 17.76 | 17.89 | 24,158 | +0.39(+2.21%) |
Aug 26, 2022 | 17.21 | 17.50 | 17.21 | 17.50 | 3,526 | +0.81(+4.87%) |
Aug 25, 2022 | 17.11 | 17.11 | 16.69 | 16.69 | 3,042 | -0.38(-2.21%) |
Aug 24, 2022 | 17.19 | 17.19 | 17.05 | 17.07 | 2,001 | +0.02(+0.11%) |
Aug 23, 2022 | 17.08 | 17.08 | 16.77 | 17.05 | 8,032 | -0.09(-0.51%) |
Aug 22, 2022 | 17.06 | 17.27 | 16.96 | 17.13 | 5,389 | +0.37(+2.19%) |
Aug 19, 2022 | 16.70 | 16.83 | 16.70 | 16.77 | 5,263 | +0.53(+3.28%) |
Aug 18, 2022 | 16.21 | 16.32 | 16.19 | 16.23 | 17,924 | +0.14(+0.84%) |
Aug 17, 2022 | 16.23 | 16.31 | 16.02 | 16.10 | 10,989 | +0.10(+0.60%) |
Aug 16, 2022 | 16.18 | 16.26 | 16.00 | 16.00 | 1,402 | +0.15(+0.91%) |
Aug 15, 2022 | 16.00 | 16.00 | 15.86 | 15.86 | 21,971 | -0.17(-1.09%) |
Aug 12, 2022 | 16.15 | 16.23 | 16.03 | 16.03 | 2,032 | -0.40(-2.41%) |
Aug 11, 2022 | 16.15 | 16.45 | 16.15 | 16.43 | 5,822 | +0.02(+0.11%) |
Aug 10, 2022 | 16.55 | 16.59 | 16.30 | 16.41 | 18,917 | -0.98(-5.62%) |
Aug 09, 2022 | 17.26 | 17.40 | 17.26 | 17.39 | 2,721 | +0.33(+1.93%) |
Aug 08, 2022 | 16.85 | 17.06 | 16.69 | 17.06 | 14,980 | -0.02(-0.11%) |
Aug 05, 2022 | 17.17 | 17.17 | 17.02 | 17.08 | 4,369 | +0.24(+1.43%) |
Aug 04, 2022 | 16.96 | 16.98 | 16.84 | 16.84 | 28,633 | +0.05(+0.29%) |
Aug 03, 2022 | 16.92 | 17.03 | 16.78 | 16.79 | 10,728 | +0.05(+0.29%) |
Aug 02, 2022 | 16.38 | 16.76 | 16.38 | 16.74 | 15,422 | +0.63(+3.90%) |
Aug 01, 2022 | 16.40 | 16.40 | 16.04 | 16.11 | 29,576 | -0.44(-2.69%) |
Jul 29, 2022 | 16.96 | 16.97 | 16.55 | 16.55 | 4,495 | -0.29(-1.72%) |
Jul 28, 2022 | 17.07 | 17.19 | 16.83 | 16.84 | 6,837 | -0.30(-1.75%) |
Jul 27, 2022 | 17.70 | 17.70 | 17.14 | 17.14 | 6,755 | -0.71(-3.98%) |
Jul 26, 2022 | 17.65 | 17.85 | 17.61 | 17.85 | 14,633 | +0.39(+2.24%) |
Jul 25, 2022 | 17.63 | 17.63 | 17.46 | 17.46 | 6,562 | -0.06(-0.33%) |
Jul 22, 2022 | 17.38 | 17.63 | 17.16 | 17.52 | 18,438 | -0.07(-0.40%) |
Jul 21, 2022 | 17.97 | 17.97 | 17.59 | 17.59 | 18,674 | -0.44(-2.45%) |
Jul 20, 2022 | 18.06 | 18.06 | 17.92 | 18.03 | 22,232 | -0.18(-1.01%) |
Jul 19, 2022 | 18.42 | 18.42 | 18.17 | 18.22 | 16,164 | -0.48(-2.59%) |
Jul 18, 2022 | 18.48 | 18.77 | 18.41 | 18.70 | 19,555 | -0.16(-0.87%) |
Jul 15, 2022 | 19.06 | 19.12 | 18.82 | 18.86 | 9,292 | -0.40(-2.06%) |
Jul 14, 2022 | 19.45 | 19.67 | 19.19 | 19.26 | 25,479 | +0.44(+2.36%) |
Jul 13, 2022 | 19.16 | 19.18 | 18.80 | 18.82 | 6,294 | +0.19(+1.04%) |
Jul 12, 2022 | 18.73 | 18.75 | 18.47 | 18.62 | 26,049 | -0.02(-0.10%) |
Jul 11, 2022 | 18.41 | 18.67 | 18.41 | 18.64 | 14,303 | +0.48(+2.67%) |
Jul 08, 2022 | 18.53 | 18.53 | 18.12 | 18.16 | 12,598 | -0.17(-0.95%) |
Jul 07, 2022 | 18.72 | 18.73 | 18.32 | 18.33 | 20,115 | -0.63(-3.34%) |
Jul 06, 2022 | 18.86 | 19.10 | 18.84 | 18.97 | 11,750 | +0.11(+0.59%) |
Jul 05, 2022 | 19.37 | 19.37 | 18.86 | 18.86 | 38,320 | +0.25(+1.35%) |