Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.40 | 19.46 | 18.45 | 18.59 | 16,686 | -0.74(-3.85%) |
Sep 29, 2022 | 18.73 | 19.74 | 18.32 | 19.34 | 67,676 | +0.40(+2.10%) |
Sep 28, 2022 | 17.98 | 19.27 | 17.85 | 18.94 | 33,967 | +1.10(+6.16%) |
Sep 27, 2022 | 17.30 | 17.99 | 17.30 | 17.84 | 343,803 | +0.61(+3.51%) |
Sep 26, 2022 | 17.43 | 17.89 | 17.04 | 17.23 | 116,351 | -0.48(-2.69%) |
Sep 23, 2022 | 18.31 | 18.31 | 17.56 | 17.71 | 132,289 | -0.91(-4.88%) |
Sep 22, 2022 | 19.04 | 19.06 | 18.46 | 18.62 | 62,339 | -0.44(-2.31%) |
Sep 21, 2022 | 19.30 | 19.50 | 19.02 | 19.06 | 46,313 | -0.30(-1.56%) |
Sep 20, 2022 | 19.49 | 19.72 | 19.28 | 19.36 | 48,338 | -0.38(-1.93%) |
Sep 19, 2022 | 19.67 | 19.91 | 19.54 | 19.74 | 21,447 | +0.03(+0.18%) |
Sep 16, 2022 | 19.89 | 20.07 | 19.46 | 19.71 | 47,818 | -0.28(-1.38%) |
Sep 15, 2022 | 20.16 | 20.51 | 19.89 | 19.98 | 45,998 | -0.41(-1.99%) |
Sep 14, 2022 | 20.89 | 20.89 | 20.32 | 20.39 | 20,676 | -0.23(-1.13%) |
Sep 13, 2022 | 20.75 | 20.86 | 20.56 | 20.62 | 13,749 | -0.21(-1.00%) |
Sep 12, 2022 | 20.76 | 21.32 | 20.64 | 20.83 | 73,262 | +0.08(+0.38%) |
Sep 09, 2022 | 20.69 | 21.06 | 20.31 | 20.75 | 61,900 | +0.22(+1.05%) |
Sep 08, 2022 | 20.54 | 20.67 | 20.23 | 20.54 | 24,161 | -0.12(-0.59%) |
Sep 07, 2022 | 20.37 | 20.75 | 20.32 | 20.66 | 13,194 | +0.10(+0.46%) |
Sep 06, 2022 | 20.28 | 20.72 | 20.23 | 20.56 | 25,375 | +0.30(+1.49%) |
Sep 02, 2022 | 20.62 | 20.90 | 20.22 | 20.26 | 38,341 | -0.35(-1.68%) |
Sep 01, 2022 | 20.75 | 20.92 | 20.32 | 20.61 | 43,991 | -0.16(-0.75%) |
Aug 31, 2022 | 20.98 | 21.17 | 20.75 | 20.76 | 36,103 | -0.26(-1.23%) |
Aug 30, 2022 | 21.45 | 21.53 | 20.89 | 21.02 | 54,916 | -0.53(-2.45%) |
Aug 29, 2022 | 21.76 | 21.93 | 21.21 | 21.55 | 46,953 | -0.44(-2.01%) |
Aug 26, 2022 | 22.42 | 22.69 | 21.74 | 21.99 | 54,730 | -0.35(-1.59%) |
Aug 25, 2022 | 22.51 | 22.66 | 22.17 | 22.35 | 48,693 | +0.03(+0.16%) |
Aug 24, 2022 | 22.22 | 22.37 | 21.90 | 22.31 | 22,776 | -0.04(-0.19%) |
Aug 23, 2022 | 21.51 | 22.48 | 21.34 | 22.35 | 42,590 | +0.94(+4.40%) |
Aug 22, 2022 | 21.90 | 21.92 | 21.35 | 21.41 | 28,744 | -0.48(-2.17%) |
Aug 19, 2022 | 22.13 | 22.19 | 21.73 | 21.89 | 24,581 | -0.17(-0.78%) |
Aug 18, 2022 | 22.14 | 22.28 | 21.84 | 22.06 | 17,689 | -0.03(-0.12%) |
Aug 17, 2022 | 21.40 | 22.40 | 21.40 | 22.09 | 42,707 | +0.42(+1.92%) |
Aug 16, 2022 | 21.79 | 21.96 | 21.40 | 21.67 | 46,569 | -0.09(-0.40%) |
Aug 15, 2022 | 21.74 | 21.96 | 21.45 | 21.76 | 20,373 | -0.03(-0.16%) |
Aug 12, 2022 | 21.76 | 22.06 | 21.68 | 21.79 | 31,238 | -0.19(-0.87%) |
Aug 11, 2022 | 21.62 | 22.07 | 21.62 | 21.98 | 32,004 | +0.10(+0.47%) |
Aug 10, 2022 | 21.55 | 21.96 | 21.52 | 21.88 | 34,035 | +0.33(+1.53%) |
Aug 09, 2022 | 21.83 | 21.85 | 21.40 | 21.55 | 31,897 | -0.16(-0.74%) |
Aug 08, 2022 | 21.23 | 21.73 | 21.23 | 21.71 | 29,138 | +0.25(+1.15%) |
Aug 05, 2022 | 20.96 | 21.46 | 20.96 | 21.46 | 28,790 | +0.36(+1.69%) |
Aug 04, 2022 | 21.12 | 21.71 | 21.03 | 21.11 | 32,819 | -0.09(-0.44%) |
Aug 03, 2022 | 22.07 | 22.28 | 21.09 | 21.20 | 109,970 | -1.05(-4.73%) |
Aug 02, 2022 | 21.53 | 22.25 | 21.53 | 22.25 | 41,108 | +0.41(+1.86%) |
Aug 01, 2022 | 21.62 | 21.88 | 21.30 | 21.85 | 31,917 | +0.35(+1.62%) |
Jul 29, 2022 | 21.26 | 21.87 | 21.08 | 21.50 | 69,926 | +0.31(+1.44%) |
Jul 28, 2022 | 21.20 | 21.22 | 21.13 | 21.19 | 18,916 | +0.20(+0.93%) |
Jul 27, 2022 | 21.10 | 21.10 | 20.78 | 21.00 | 27,459 | -0.06(-0.28%) |
Jul 26, 2022 | 21.19 | 21.19 | 20.67 | 21.06 | 36,516 | -0.10(-0.48%) |
Jul 25, 2022 | 20.79 | 21.19 | 20.45 | 21.16 | 46,926 | +0.30(+1.42%) |
Jul 22, 2022 | 21.14 | 21.19 | 20.70 | 20.86 | 27,334 | -0.06(-0.28%) |
Jul 21, 2022 | 21.02 | 21.09 | 20.66 | 20.92 | 23,450 | -0.03(-0.12%) |
Jul 20, 2022 | 20.90 | 20.95 | 20.67 | 20.95 | 15,271 | +0.30(+1.44%) |
Jul 19, 2022 | 20.61 | 20.85 | 20.54 | 20.65 | 30,586 | +0.26(+1.29%) |
Jul 18, 2022 | 20.41 | 20.83 | 20.27 | 20.39 | 30,195 | +0.02(+0.08%) |
Jul 15, 2022 | 20.28 | 20.58 | 20.21 | 20.37 | 22,027 | +0.19(+0.93%) |
Jul 14, 2022 | 20.26 | 20.67 | 20.05 | 20.18 | 24,315 | -0.33(-1.61%) |
Jul 13, 2022 | 20.17 | 20.59 | 20.11 | 20.51 | 28,595 | +0.29(+1.43%) |
Jul 12, 2022 | 20.17 | 20.46 | 20.07 | 20.22 | 32,753 | -0.14(-0.71%) |
Jul 11, 2022 | 20.52 | 20.83 | 20.28 | 20.37 | 44,084 | -0.37(-1.76%) |
Jul 08, 2022 | 20.65 | 20.75 | 20.45 | 20.73 | 24,483 | +0.14(+0.66%) |
Jul 07, 2022 | 20.08 | 20.67 | 20.08 | 20.60 | 25,589 | +0.47(+2.32%) |
Jul 06, 2022 | 20.61 | 20.62 | 19.84 | 20.13 | 55,889 | -0.52(-2.51%) |
Jul 05, 2022 | 20.87 | 21.01 | 20.10 | 20.65 | 37,152 | -0.37(-1.78%) |