Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.70 | 19.92 | 18.61 | 19.40 | 543,960 | +0.84(+4.50%) |
Sep 29, 2022 | 19.00 | 19.06 | 18.25 | 18.57 | 1,987,485 | -0.53(-2.76%) |
Sep 28, 2022 | 19.04 | 19.36 | 18.78 | 19.09 | 325,457 | +0.14(+0.73%) |
Sep 27, 2022 | 19.48 | 19.67 | 18.92 | 18.95 | 365,458 | -0.51(-2.60%) |
Sep 26, 2022 | 19.91 | 20.05 | 19.38 | 19.46 | 183,287 | -0.49(-2.44%) |
Sep 23, 2022 | 20.40 | 20.58 | 19.52 | 19.95 | 605,285 | -0.63(-3.08%) |
Sep 22, 2022 | 20.80 | 20.91 | 20.29 | 20.58 | 179,793 | -0.24(-1.14%) |
Sep 21, 2022 | 21.07 | 21.33 | 20.80 | 20.82 | 406,559 | -0.11(-0.52%) |
Sep 20, 2022 | 20.65 | 20.95 | 20.53 | 20.93 | 191,013 | +0.14(+0.67%) |
Sep 19, 2022 | 20.52 | 20.95 | 20.32 | 20.79 | 321,104 | +0.08(+0.38%) |
Sep 16, 2022 | 20.09 | 20.79 | 20.00 | 20.71 | 643,323 | +0.52(+2.55%) |
Sep 15, 2022 | 20.11 | 20.53 | 20.01 | 20.19 | 229,435 | +0.02(+0.10%) |
Sep 14, 2022 | 20.58 | 20.58 | 20.00 | 20.17 | 246,723 | -0.47(-2.26%) |
Sep 13, 2022 | 20.87 | 21.03 | 20.41 | 20.64 | 255,760 | -0.59(-2.80%) |
Sep 12, 2022 | 21.20 | 21.28 | 21.02 | 21.23 | 159,539 | +0.11(+0.52%) |
Sep 09, 2022 | 21.16 | 21.23 | 20.91 | 21.13 | 239,136 | +0.08(+0.38%) |
Sep 08, 2022 | 20.72 | 21.05 | 20.67 | 21.05 | 134,374 | +0.16(+0.76%) |
Sep 07, 2022 | 20.58 | 20.89 | 20.50 | 20.89 | 169,964 | +0.34(+1.64%) |
Sep 06, 2022 | 21.33 | 21.33 | 20.30 | 20.55 | 245,955 | -0.78(-3.67%) |
Sep 02, 2022 | 21.53 | 21.74 | 21.10 | 21.33 | 129,729 | +0.02(+0.09%) |
Sep 01, 2022 | 21.14 | 21.37 | 21.02 | 21.31 | 188,133 | +0.10(+0.47%) |
Aug 31, 2022 | 21.18 | 21.38 | 20.90 | 21.21 | 227,314 | -0.08(-0.37%) |
Aug 30, 2022 | 21.59 | 21.62 | 21.01 | 21.29 | 228,098 | -0.42(-1.92%) |
Aug 29, 2022 | 21.71 | 21.87 | 21.61 | 21.71 | 98,964 | -0.19(-0.86%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.81 | 21.90 | 120,872 | -0.25(-1.12%) |
Aug 25, 2022 | 21.88 | 22.21 | 21.83 | 22.15 | 193,796 | +0.31(+1.41%) |
Aug 24, 2022 | 22.10 | 22.10 | 21.78 | 21.84 | 119,302 | -0.25(-1.12%) |
Aug 23, 2022 | 22.61 | 22.70 | 21.99 | 22.09 | 156,672 | -0.45(-1.98%) |
Aug 22, 2022 | 22.79 | 23.18 | 22.48 | 22.53 | 213,707 | -0.40(-1.73%) |
Aug 19, 2022 | 22.71 | 22.98 | 22.60 | 22.93 | 205,707 | +0.15(+0.65%) |
Aug 18, 2022 | 22.80 | 22.93 | 22.64 | 22.78 | 79,340 | -0.09(-0.39%) |
Aug 17, 2022 | 22.68 | 23.12 | 22.44 | 22.87 | 192,677 | +0.02(+0.09%) |
Aug 16, 2022 | 23.21 | 23.21 | 22.75 | 22.85 | 159,949 | -0.47(-2.00%) |
Aug 15, 2022 | 23.15 | 23.71 | 23.15 | 23.32 | 233,838 | +0.02(+0.09%) |
Aug 12, 2022 | 22.96 | 23.72 | 22.92 | 23.30 | 464,703 | +0.36(+1.56%) |
Aug 11, 2022 | 23.23 | 23.28 | 22.83 | 22.94 | 373,280 | +0.00(+0.00%) |
Aug 10, 2022 | 23.38 | 23.63 | 22.89 | 22.94 | 272,920 | -0.23(-0.98%) |
Aug 09, 2022 | 22.69 | 24.30 | 22.20 | 23.17 | 470,576 | +1.39(+6.38%) |
Aug 08, 2022 | 21.82 | 22.05 | 21.72 | 21.78 | 259,661 | -0.05(-0.23%) |
Aug 05, 2022 | 21.18 | 21.95 | 21.18 | 21.83 | 206,264 | +0.48(+2.23%) |
Aug 04, 2022 | 21.20 | 21.42 | 21.12 | 21.35 | 115,502 | +0.05(+0.23%) |
Aug 03, 2022 | 21.37 | 21.37 | 20.99 | 21.30 | 132,056 | +0.12(+0.56%) |
Aug 02, 2022 | 21.33 | 21.58 | 21.11 | 21.19 | 131,165 | -0.09(-0.42%) |
Aug 01, 2022 | 21.85 | 22.06 | 21.20 | 21.27 | 200,159 | -0.67(-3.07%) |
Jul 29, 2022 | 22.08 | 22.23 | 21.77 | 21.95 | 463,807 | -0.12(-0.54%) |
Jul 28, 2022 | 22.33 | 22.33 | 21.84 | 22.07 | 236,306 | -0.15(-0.67%) |
Jul 27, 2022 | 22.44 | 22.47 | 21.93 | 22.22 | 161,308 | -0.08(-0.36%) |
Jul 26, 2022 | 22.38 | 22.46 | 22.12 | 22.30 | 168,040 | +0.01(+0.04%) |
Jul 25, 2022 | 22.33 | 22.64 | 22.12 | 22.29 | 188,379 | +0.14(+0.63%) |
Jul 22, 2022 | 22.38 | 22.41 | 21.91 | 22.15 | 150,718 | -0.26(-1.15%) |
Jul 21, 2022 | 21.89 | 22.42 | 21.88 | 22.41 | 165,130 | +0.14(+0.62%) |
Jul 20, 2022 | 22.26 | 22.49 | 22.04 | 22.27 | 217,921 | +0.01(+0.04%) |
Jul 19, 2022 | 22.02 | 22.52 | 22.02 | 22.26 | 262,121 | +0.33(+1.49%) |
Jul 18, 2022 | 22.55 | 22.81 | 21.90 | 21.93 | 138,381 | -0.71(-3.15%) |
Jul 15, 2022 | 22.99 | 22.99 | 22.41 | 22.64 | 171,440 | +0.12(+0.53%) |
Jul 14, 2022 | 23.00 | 23.01 | 22.30 | 22.52 | 180,411 | -0.96(-4.10%) |
Jul 13, 2022 | 23.30 | 23.59 | 23.09 | 23.49 | 209,989 | +0.11(+0.47%) |
Jul 12, 2022 | 23.58 | 23.70 | 23.30 | 23.38 | 163,429 | -0.12(-0.51%) |
Jul 11, 2022 | 23.62 | 23.68 | 23.39 | 23.50 | 102,481 | -0.05(-0.21%) |
Jul 08, 2022 | 23.44 | 23.67 | 23.27 | 23.55 | 109,081 | +0.16(+0.68%) |
Jul 07, 2022 | 23.69 | 24.05 | 23.38 | 23.39 | 194,960 | -0.24(-1.01%) |
Jul 06, 2022 | 23.80 | 24.18 | 23.43 | 23.62 | 228,700 | -0.33(-1.37%) |
Jul 05, 2022 | 23.35 | 24.02 | 22.92 | 23.95 | 259,134 | +0.26(+1.09%) |