Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.90 | 18.28 | 16.84 | 17.03 | 3,903,040 | -1.09(-5.99%) |
Sep 29, 2022 | 18.01 | 18.28 | 17.64 | 18.12 | 1,986,645 | -0.18(-0.99%) |
Sep 28, 2022 | 18.26 | 18.45 | 18.05 | 18.30 | 2,631,765 | +0.05(+0.25%) |
Sep 27, 2022 | 19.10 | 19.31 | 18.23 | 18.26 | 1,949,059 | -0.54(-2.89%) |
Sep 26, 2022 | 19.35 | 19.51 | 18.79 | 18.80 | 1,256,050 | -0.64(-3.31%) |
Sep 23, 2022 | 20.27 | 20.28 | 19.35 | 19.44 | 1,794,372 | -0.86(-4.24%) |
Sep 22, 2022 | 20.37 | 20.37 | 20.01 | 20.30 | 1,243,442 | +0.08(+0.40%) |
Sep 21, 2022 | 20.58 | 20.65 | 20.21 | 20.22 | 955,387 | -0.33(-1.59%) |
Sep 20, 2022 | 20.46 | 20.63 | 20.41 | 20.55 | 837,770 | -0.06(-0.31%) |
Sep 19, 2022 | 20.33 | 20.73 | 20.30 | 20.61 | 1,050,296 | +0.12(+0.57%) |
Sep 16, 2022 | 20.80 | 20.80 | 20.40 | 20.49 | 1,919,229 | -0.61(-2.87%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.51 | 21.10 | 3,400,609 | +0.29(+1.39%) |
Sep 14, 2022 | 20.61 | 20.92 | 20.33 | 20.81 | 1,710,893 | -0.01(-0.04%) |
Sep 13, 2022 | 20.37 | 20.95 | 20.37 | 20.82 | 2,890,701 | -0.01(-0.04%) |
Sep 12, 2022 | 20.63 | 20.90 | 20.57 | 20.83 | 1,401,089 | +0.41(+1.99%) |
Sep 09, 2022 | 20.36 | 20.52 | 20.19 | 20.42 | 5,585,335 | +0.20(+0.98%) |
Sep 08, 2022 | 20.38 | 20.47 | 20.13 | 20.22 | 1,199,501 | -0.26(-1.28%) |
Sep 07, 2022 | 20.02 | 20.69 | 19.92 | 20.48 | 1,109,535 | +0.42(+2.08%) |
Sep 06, 2022 | 20.16 | 20.24 | 19.75 | 20.07 | 1,358,119 | +0.07(+0.36%) |
Sep 02, 2022 | 20.40 | 20.52 | 19.96 | 19.99 | 989,350 | -0.20(-0.99%) |
Sep 01, 2022 | 20.37 | 20.43 | 19.87 | 20.19 | 2,272,529 | -0.33(-1.63%) |
Aug 31, 2022 | 20.63 | 20.82 | 20.43 | 20.53 | 1,441,563 | -0.02(-0.09%) |
Aug 30, 2022 | 20.73 | 20.77 | 20.45 | 20.55 | 1,252,894 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.97 | 20.59 | 20.66 | 1,745,621 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.70 | 21.09 | 21.13 | 1,876,430 | -0.61(-2.79%) |
Aug 25, 2022 | 21.88 | 21.91 | 21.69 | 21.73 | 682,643 | -0.04(-0.17%) |
Aug 24, 2022 | 21.76 | 21.90 | 21.69 | 21.77 | 595,783 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.91 | 21.70 | 21.74 | 655,891 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.88 | 21.45 | 21.72 | 922,036 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.95 | 21.66 | 21.94 | 1,156,101 | -0.01(-0.04%) |
Aug 18, 2022 | 22.09 | 22.13 | 21.88 | 21.95 | 1,487,860 | -0.21(-0.94%) |
Aug 17, 2022 | 22.27 | 22.35 | 22.03 | 22.16 | 1,871,884 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.63 | 22.30 | 22.34 | 1,511,142 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.19 | 22.55 | 1,556,795 | +0.31(+1.38%) |
Aug 12, 2022 | 22.33 | 22.60 | 22.19 | 22.24 | 1,449,592 | -0.10(-0.45%) |
Aug 11, 2022 | 22.34 | 22.53 | 22.28 | 22.34 | 1,588,493 | +0.08(+0.37%) |
Aug 10, 2022 | 22.38 | 22.40 | 22.14 | 22.26 | 1,419,125 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.53 | 22.11 | 22.27 | 1,303,008 | -0.05(-0.20%) |
Aug 08, 2022 | 22.33 | 22.44 | 22.30 | 22.31 | 1,703,140 | +0.14(+0.61%) |
Aug 05, 2022 | 21.97 | 22.29 | 21.96 | 22.18 | 1,099,921 | -0.04(-0.16%) |
Aug 04, 2022 | 22.17 | 22.37 | 22.06 | 22.21 | 1,340,710 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.45 | 21.95 | 22.19 | 1,801,169 | +0.27(+1.24%) |
Aug 02, 2022 | 21.81 | 22.27 | 21.72 | 21.92 | 2,296,428 | -0.27(-1.22%) |
Aug 01, 2022 | 22.31 | 22.47 | 21.61 | 22.19 | 2,875,060 | -0.23(-1.01%) |
Jul 29, 2022 | 22.80 | 22.86 | 22.32 | 22.42 | 4,411,195 | -0.81(-3.47%) |
Jul 28, 2022 | 22.63 | 23.24 | 22.54 | 23.23 | 11,074,482 | +1.23(+5.60%) |
Jul 27, 2022 | 21.59 | 22.23 | 21.23 | 22.00 | 2,985,170 | +0.83(+3.94%) |
Jul 26, 2022 | 21.67 | 21.90 | 21.14 | 21.16 | 3,015,203 | -0.57(-2.62%) |
Jul 25, 2022 | 21.68 | 21.94 | 21.48 | 21.73 | 1,178,847 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,706,690 | -0.22(-0.99%) |
Jul 21, 2022 | 21.87 | 21.96 | 21.64 | 21.96 | 1,526,207 | -0.20(-0.90%) |
Jul 20, 2022 | 21.96 | 22.39 | 21.80 | 22.16 | 1,774,562 | +0.12(+0.53%) |
Jul 19, 2022 | 21.90 | 22.05 | 21.67 | 22.04 | 1,690,645 | +0.30(+1.37%) |
Jul 18, 2022 | 22.28 | 22.47 | 21.61 | 21.74 | 2,157,515 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,955,928 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.70 | 21.33 | 21.52 | 1,724,791 | -0.17(-0.79%) |
Jul 13, 2022 | 21.59 | 22.08 | 21.58 | 21.69 | 2,188,781 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.63 | 21.80 | 21.88 | 2,358,036 | -0.22(-0.98%) |
Jul 11, 2022 | 22.27 | 22.35 | 21.93 | 22.09 | 1,660,726 | -0.44(-1.97%) |
Jul 08, 2022 | 21.98 | 22.73 | 21.98 | 22.54 | 3,343,289 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.58 | 21.62 | 2,089,128 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.28 | 21.45 | 22.05 | 2,622,688 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.09 | 21.20 | 21.85 | 2,471,387 | -0.37(-1.67%) |