Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.29 | 17.39 | 17.28 | 17.29 | 5,632,479 | +0.00(+0.00%) |
Sep 29, 2022 | 17.31 | 17.34 | 17.18 | 17.29 | 2,776,755 | -0.40(-2.25%) |
Sep 28, 2022 | 17.49 | 17.71 | 17.44 | 17.68 | 7,692,709 | -0.19(-1.06%) |
Sep 27, 2022 | 18.01 | 18.04 | 17.80 | 17.87 | 4,576,418 | -0.28(-1.57%) |
Sep 26, 2022 | 18.15 | 18.22 | 18.10 | 18.16 | 4,837,085 | -0.14(-0.78%) |
Sep 23, 2022 | 18.46 | 18.46 | 18.22 | 18.30 | 4,787,805 | -0.19(-1.03%) |
Sep 22, 2022 | 18.56 | 18.57 | 18.48 | 18.49 | 2,780,547 | -0.22(-1.17%) |
Sep 21, 2022 | 18.86 | 18.96 | 18.70 | 18.71 | 4,500,450 | -0.19(-1.00%) |
Sep 20, 2022 | 18.93 | 18.96 | 18.86 | 18.90 | 2,640,878 | -0.03(-0.15%) |
Sep 19, 2022 | 18.80 | 18.94 | 18.80 | 18.93 | 2,273,992 | +0.05(+0.25%) |
Sep 16, 2022 | 18.85 | 18.90 | 18.82 | 18.88 | 3,490,859 | +0.11(+0.61%) |
Sep 15, 2022 | 18.78 | 18.88 | 18.75 | 18.77 | 4,422,457 | -0.05(-0.25%) |
Sep 14, 2022 | 18.82 | 18.86 | 18.77 | 18.81 | 3,597,809 | -0.04(-0.20%) |
Sep 13, 2022 | 19.06 | 19.11 | 18.84 | 18.85 | 4,309,729 | -0.54(-2.79%) |
Sep 12, 2022 | 19.33 | 19.41 | 19.29 | 19.39 | 3,389,277 | +0.19(+0.99%) |
Sep 09, 2022 | 19.14 | 19.24 | 19.14 | 19.20 | 2,706,086 | +0.36(+1.91%) |
Sep 08, 2022 | 18.83 | 18.87 | 18.74 | 18.84 | 3,871,582 | -0.15(-0.80%) |
Sep 07, 2022 | 18.85 | 19.00 | 18.81 | 18.99 | 3,189,944 | +0.09(+0.50%) |
Sep 06, 2022 | 18.96 | 19.03 | 18.87 | 18.90 | 3,731,686 | -0.17(-0.89%) |
Sep 02, 2022 | 19.21 | 19.23 | 19.04 | 19.07 | 4,108,113 | -0.20(-1.03%) |
Sep 01, 2022 | 19.29 | 19.29 | 19.14 | 19.27 | 3,266,812 | -0.10(-0.54%) |
Aug 31, 2022 | 19.50 | 19.52 | 19.36 | 19.37 | 4,145,816 | +0.08(+0.39%) |
Aug 30, 2022 | 19.45 | 19.46 | 19.27 | 19.30 | 5,212,394 | -0.26(-1.31%) |
Aug 29, 2022 | 19.58 | 19.66 | 19.54 | 19.55 | 6,149,735 | -0.11(-0.58%) |
Aug 26, 2022 | 19.90 | 19.99 | 19.67 | 19.67 | 5,281,559 | -0.15(-0.76%) |
Aug 25, 2022 | 19.64 | 19.84 | 19.60 | 19.82 | 5,709,158 | +0.46(+2.40%) |
Aug 24, 2022 | 19.31 | 19.45 | 19.27 | 19.35 | 4,096,229 | -0.20(-1.02%) |
Aug 23, 2022 | 19.52 | 19.60 | 19.50 | 19.55 | 5,879,081 | -0.11(-0.58%) |
Aug 22, 2022 | 19.67 | 19.76 | 19.66 | 19.67 | 2,875,426 | -0.06(-0.29%) |
Aug 19, 2022 | 19.81 | 19.83 | 19.70 | 19.72 | 2,900,902 | -0.12(-0.62%) |
Aug 18, 2022 | 19.81 | 19.85 | 19.80 | 19.85 | 3,133,280 | -0.20(-0.99%) |
Aug 17, 2022 | 19.99 | 20.10 | 19.98 | 20.04 | 4,163,438 | +0.02(+0.09%) |
Aug 16, 2022 | 19.96 | 20.07 | 19.95 | 20.03 | 4,119,263 | -0.04(-0.19%) |
Aug 15, 2022 | 19.99 | 20.10 | 19.99 | 20.06 | 3,049,465 | -0.10(-0.52%) |
Aug 12, 2022 | 19.99 | 20.17 | 19.99 | 20.17 | 3,203,456 | +0.13(+0.66%) |
Aug 11, 2022 | 20.06 | 20.19 | 20.01 | 20.04 | 4,500,216 | +0.14(+0.71%) |
Aug 10, 2022 | 19.86 | 19.91 | 19.83 | 19.89 | 3,008,643 | -0.02(-0.09%) |
Aug 09, 2022 | 19.98 | 20.02 | 19.88 | 19.91 | 3,512,144 | -0.09(-0.43%) |
Aug 08, 2022 | 19.99 | 20.07 | 19.98 | 20.00 | 2,595,140 | +0.03(+0.14%) |
Aug 05, 2022 | 19.88 | 19.98 | 19.86 | 19.97 | 2,809,726 | +0.04(+0.19%) |
Aug 04, 2022 | 19.93 | 19.99 | 19.91 | 19.93 | 2,597,036 | +0.19(+0.96%) |
Aug 03, 2022 | 19.64 | 19.77 | 19.60 | 19.74 | 2,140,032 | +0.06(+0.29%) |
Aug 02, 2022 | 19.58 | 19.82 | 19.55 | 19.68 | 6,087,536 | -0.30(-1.52%) |
Aug 01, 2022 | 19.94 | 20.06 | 19.88 | 19.99 | 2,819,654 | -0.15(-0.75%) |
Jul 29, 2022 | 20.06 | 20.15 | 20.01 | 20.14 | 3,047,077 | -0.23(-1.12%) |
Jul 28, 2022 | 20.34 | 20.40 | 20.20 | 20.37 | 2,862,748 | -0.03(-0.14%) |
Jul 27, 2022 | 20.28 | 20.41 | 20.24 | 20.40 | 2,977,176 | +0.16(+0.80%) |
Jul 26, 2022 | 20.33 | 20.36 | 20.23 | 20.23 | 2,178,645 | +0.04(+0.19%) |
Jul 25, 2022 | 20.16 | 20.23 | 20.15 | 20.20 | 3,389,863 | +0.23(+1.14%) |
Jul 22, 2022 | 20.08 | 20.08 | 19.93 | 19.97 | 2,735,174 | -0.14(-0.71%) |
Jul 21, 2022 | 20.06 | 20.12 | 20.03 | 20.11 | 2,267,303 | -0.24(-1.16%) |
Jul 20, 2022 | 20.32 | 20.38 | 20.27 | 20.35 | 2,584,187 | -0.07(-0.32%) |
Jul 19, 2022 | 20.31 | 20.44 | 20.28 | 20.41 | 1,782,426 | +0.13(+0.65%) |
Jul 18, 2022 | 20.40 | 20.46 | 20.26 | 20.28 | 3,162,988 | +0.17(+0.85%) |
Jul 15, 2022 | 20.05 | 20.12 | 19.99 | 20.11 | 3,118,257 | -0.15(-0.75%) |
Jul 14, 2022 | 20.23 | 20.30 | 20.17 | 20.26 | 5,060,251 | -0.18(-0.88%) |
Jul 13, 2022 | 20.29 | 20.50 | 20.26 | 20.44 | 3,148,553 | +0.04(+0.19%) |
Jul 12, 2022 | 20.45 | 20.46 | 20.35 | 20.41 | 2,842,878 | +0.04(+0.19%) |
Jul 11, 2022 | 20.47 | 20.48 | 20.36 | 20.37 | 3,128,572 | -0.50(-2.41%) |
Jul 08, 2022 | 20.84 | 20.91 | 20.76 | 20.87 | 4,908,706 | -0.05(-0.23%) |
Jul 07, 2022 | 20.81 | 20.92 | 20.80 | 20.92 | 5,217,284 | +0.32(+1.56%) |
Jul 06, 2022 | 20.61 | 20.65 | 20.52 | 20.59 | 4,841,338 | -0.17(-0.82%) |
Jul 05, 2022 | 20.63 | 20.77 | 20.53 | 20.77 | 5,890,048 | -0.24(-1.13%) |