Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.27 | 22.18 | 20.94 | 20.94 | 140,924 | -0.21(-1.00%) |
Sep 29, 2022 | 20.41 | 21.20 | 20.40 | 21.15 | 101,543 | +0.27(+1.29%) |
Sep 28, 2022 | 20.29 | 21.16 | 20.29 | 20.88 | 73,842 | +0.49(+2.40%) |
Sep 27, 2022 | 21.08 | 21.08 | 20.02 | 20.39 | 59,065 | +0.20(+1.00%) |
Sep 26, 2022 | 20.57 | 20.84 | 20.07 | 20.19 | 44,899 | -0.45(-2.19%) |
Sep 23, 2022 | 20.58 | 20.72 | 20.27 | 20.64 | 68,904 | -0.17(-0.83%) |
Sep 22, 2022 | 20.75 | 21.33 | 20.63 | 20.81 | 85,820 | -0.11(-0.50%) |
Sep 21, 2022 | 21.11 | 21.83 | 20.92 | 20.92 | 132,920 | -0.22(-1.04%) |
Sep 20, 2022 | 20.79 | 21.31 | 20.74 | 21.14 | 63,561 | +0.10(+0.46%) |
Sep 19, 2022 | 20.67 | 21.15 | 20.67 | 21.04 | 87,511 | -0.14(-0.68%) |
Sep 16, 2022 | 20.84 | 21.35 | 20.78 | 21.19 | 58,674 | +0.02(+0.09%) |
Sep 15, 2022 | 21.02 | 21.46 | 21.02 | 21.17 | 65,843 | -0.30(-1.39%) |
Sep 14, 2022 | 21.21 | 21.72 | 21.05 | 21.47 | 99,605 | +0.11(+0.49%) |
Sep 13, 2022 | 21.71 | 21.88 | 21.16 | 21.36 | 103,378 | -1.23(-5.44%) |
Sep 12, 2022 | 22.03 | 22.95 | 22.03 | 22.59 | 93,654 | +0.69(+3.16%) |
Sep 09, 2022 | 21.48 | 22.19 | 21.07 | 21.90 | 92,635 | +0.54(+2.52%) |
Sep 08, 2022 | 21.09 | 21.36 | 21.02 | 21.36 | 49,980 | +0.00(+0.00%) |
Sep 07, 2022 | 20.78 | 21.47 | 20.78 | 21.36 | 100,371 | +0.43(+2.06%) |
Sep 06, 2022 | 21.29 | 21.31 | 20.76 | 20.93 | 48,110 | -0.36(-1.71%) |
Sep 02, 2022 | 21.47 | 21.74 | 20.88 | 21.29 | 55,746 | +0.08(+0.36%) |
Sep 01, 2022 | 21.10 | 21.44 | 20.93 | 21.22 | 74,286 | -0.14(-0.67%) |
Aug 31, 2022 | 21.58 | 21.72 | 21.07 | 21.36 | 104,045 | -0.32(-1.46%) |
Aug 30, 2022 | 21.36 | 21.69 | 21.19 | 21.68 | 79,278 | +0.49(+2.31%) |
Aug 29, 2022 | 21.34 | 21.48 | 21.19 | 21.19 | 45,079 | -0.43(-2.00%) |
Aug 26, 2022 | 21.95 | 22.41 | 21.39 | 21.62 | 56,631 | -0.24(-1.10%) |
Aug 25, 2022 | 21.81 | 22.20 | 21.78 | 21.86 | 63,695 | +0.07(+0.31%) |
Aug 24, 2022 | 21.46 | 21.98 | 21.46 | 21.79 | 46,339 | +0.25(+1.16%) |
Aug 23, 2022 | 21.54 | 21.81 | 21.44 | 21.54 | 41,601 | -0.12(-0.58%) |
Aug 22, 2022 | 21.83 | 21.99 | 21.56 | 21.67 | 50,355 | -0.44(-2.00%) |
Aug 19, 2022 | 22.20 | 22.46 | 22.03 | 22.11 | 63,621 | -0.39(-1.75%) |
Aug 18, 2022 | 21.86 | 22.54 | 21.83 | 22.50 | 41,986 | +0.60(+2.72%) |
Aug 17, 2022 | 21.34 | 21.98 | 21.30 | 21.91 | 103,539 | +0.14(+0.66%) |
Aug 16, 2022 | 21.41 | 21.80 | 21.36 | 21.76 | 46,041 | +0.16(+0.76%) |
Aug 15, 2022 | 21.42 | 21.82 | 21.40 | 21.60 | 44,797 | -0.28(-1.26%) |
Aug 12, 2022 | 21.52 | 21.88 | 21.50 | 21.88 | 51,522 | +0.47(+2.18%) |
Aug 11, 2022 | 21.86 | 22.09 | 21.28 | 21.41 | 47,335 | -0.29(-1.32%) |
Aug 10, 2022 | 20.68 | 21.78 | 20.68 | 21.69 | 173,892 | +1.28(+6.25%) |
Aug 09, 2022 | 21.06 | 21.06 | 20.24 | 20.42 | 163,526 | -0.62(-2.94%) |
Aug 08, 2022 | 21.00 | 21.44 | 20.90 | 21.04 | 70,446 | +0.24(+1.14%) |
Aug 05, 2022 | 20.80 | 20.96 | 20.46 | 20.80 | 64,542 | -0.06(-0.27%) |
Aug 04, 2022 | 20.77 | 21.03 | 20.37 | 20.86 | 99,126 | +0.20(+0.97%) |
Aug 03, 2022 | 21.20 | 21.20 | 20.63 | 20.66 | 85,933 | -0.62(-2.91%) |
Aug 02, 2022 | 21.08 | 21.70 | 20.22 | 21.28 | 239,333 | -1.63(-7.11%) |
Aug 01, 2022 | 22.82 | 23.28 | 22.63 | 22.90 | 95,556 | -0.24(-1.03%) |
Jul 29, 2022 | 22.99 | 23.41 | 22.63 | 23.14 | 87,935 | +0.16(+0.70%) |
Jul 28, 2022 | 22.65 | 23.09 | 22.57 | 22.98 | 78,401 | +0.39(+1.73%) |
Jul 27, 2022 | 22.12 | 22.75 | 22.05 | 22.59 | 76,378 | +0.47(+2.11%) |
Jul 26, 2022 | 22.38 | 22.51 | 22.03 | 22.12 | 45,762 | -0.30(-1.32%) |
Jul 25, 2022 | 22.73 | 22.81 | 22.31 | 22.42 | 97,714 | -0.09(-0.38%) |
Jul 22, 2022 | 22.99 | 23.28 | 22.25 | 22.50 | 39,393 | -0.55(-2.40%) |
Jul 21, 2022 | 22.43 | 23.09 | 22.37 | 23.06 | 66,829 | +0.77(+3.46%) |
Jul 20, 2022 | 21.63 | 22.55 | 21.63 | 22.29 | 85,603 | +0.71(+3.31%) |
Jul 19, 2022 | 21.24 | 21.60 | 21.14 | 21.57 | 44,700 | +0.52(+2.49%) |
Jul 18, 2022 | 21.40 | 21.56 | 20.87 | 21.05 | 72,370 | -0.19(-0.90%) |
Jul 15, 2022 | 21.21 | 21.40 | 21.01 | 21.24 | 37,025 | +0.19(+0.91%) |
Jul 14, 2022 | 21.09 | 21.15 | 20.67 | 21.05 | 40,735 | -0.13(-0.63%) |
Jul 13, 2022 | 20.81 | 21.39 | 20.81 | 21.18 | 39,851 | +0.11(+0.54%) |
Jul 12, 2022 | 21.49 | 21.54 | 20.95 | 21.07 | 37,524 | -0.31(-1.47%) |
Jul 11, 2022 | 21.73 | 21.73 | 21.31 | 21.38 | 28,657 | -0.51(-2.35%) |
Jul 08, 2022 | 22.09 | 22.66 | 21.28 | 21.89 | 35,463 | -0.46(-2.05%) |
Jul 07, 2022 | 21.16 | 22.52 | 21.16 | 22.35 | 128,262 | +1.02(+4.78%) |
Jul 06, 2022 | 21.19 | 21.46 | 21.07 | 21.33 | 42,281 | +0.14(+0.67%) |
Jul 05, 2022 | 20.91 | 21.24 | 20.71 | 21.19 | 36,433 | -0.01(-0.04%) |