Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.15 | 21.15 | 20.78 | 20.82 | 93,315 | -0.26(-1.23%) |
Sep 29, 2022 | 20.78 | 21.08 | 20.63 | 21.08 | 165,765 | +0.31(+1.49%) |
Sep 28, 2022 | 20.32 | 20.83 | 20.23 | 20.77 | 137,474 | +0.23(+1.12%) |
Sep 27, 2022 | 20.89 | 20.94 | 20.40 | 20.54 | 215,230 | +0.04(+0.20%) |
Sep 26, 2022 | 20.69 | 20.84 | 20.42 | 20.50 | 131,008 | -0.10(-0.49%) |
Sep 23, 2022 | 21.06 | 21.06 | 20.50 | 20.60 | 349,212 | -1.24(-5.68%) |
Sep 22, 2022 | 21.85 | 21.87 | 21.68 | 21.84 | 156,105 | +0.19(+0.88%) |
Sep 21, 2022 | 21.94 | 22.01 | 21.63 | 21.65 | 122,122 | -0.40(-1.81%) |
Sep 20, 2022 | 22.28 | 22.28 | 21.98 | 22.05 | 101,376 | -0.24(-1.08%) |
Sep 19, 2022 | 22.00 | 22.34 | 22.00 | 22.29 | 129,073 | +0.22(+1.00%) |
Sep 16, 2022 | 22.15 | 22.23 | 22.00 | 22.07 | 106,515 | -0.20(-0.90%) |
Sep 15, 2022 | 22.12 | 22.32 | 22.12 | 22.27 | 68,112 | +0.10(+0.45%) |
Sep 14, 2022 | 22.44 | 22.51 | 22.14 | 22.17 | 91,904 | -0.34(-1.51%) |
Sep 13, 2022 | 22.81 | 23.00 | 22.51 | 22.51 | 178,436 | -0.50(-2.17%) |
Sep 12, 2022 | 23.17 | 23.32 | 23.00 | 23.01 | 110,256 | -0.05(-0.22%) |
Sep 09, 2022 | 22.99 | 23.10 | 22.90 | 23.06 | 57,076 | +0.48(+2.15%) |
Sep 08, 2022 | 22.43 | 22.65 | 22.38 | 22.57 | 82,782 | +0.02(+0.11%) |
Sep 07, 2022 | 22.41 | 22.58 | 22.34 | 22.55 | 90,353 | +0.07(+0.30%) |
Sep 06, 2022 | 22.66 | 22.70 | 22.42 | 22.48 | 153,413 | +0.42(+1.89%) |
Sep 02, 2022 | 22.23 | 22.35 | 22.04 | 22.07 | 61,793 | -0.22(-1.01%) |
Sep 01, 2022 | 22.10 | 22.30 | 22.07 | 22.29 | 115,536 | -0.01(-0.04%) |
Aug 31, 2022 | 22.32 | 22.55 | 22.29 | 22.30 | 115,333 | +0.10(+0.45%) |
Aug 30, 2022 | 22.47 | 22.49 | 22.15 | 22.20 | 154,065 | -0.10(-0.45%) |
Aug 29, 2022 | 22.30 | 22.37 | 22.11 | 22.30 | 113,041 | -0.07(-0.32%) |
Aug 26, 2022 | 22.65 | 22.70 | 22.37 | 22.37 | 66,865 | -0.29(-1.27%) |
Aug 25, 2022 | 22.54 | 22.66 | 22.48 | 22.66 | 38,765 | +0.15(+0.67%) |
Aug 24, 2022 | 22.45 | 22.62 | 22.45 | 22.51 | 57,238 | -0.19(-0.84%) |
Aug 23, 2022 | 22.58 | 22.75 | 22.51 | 22.70 | 231,423 | -0.15(-0.66%) |
Aug 22, 2022 | 22.89 | 23.10 | 22.83 | 22.85 | 292,439 | -0.19(-0.82%) |
Aug 19, 2022 | 22.96 | 23.04 | 22.80 | 23.04 | 87,186 | -0.16(-0.69%) |
Aug 18, 2022 | 23.48 | 23.70 | 23.17 | 23.20 | 397,798 | -0.40(-1.69%) |
Aug 17, 2022 | 23.37 | 23.64 | 23.37 | 23.60 | 1,487,000 | +0.19(+0.81%) |
Aug 16, 2022 | 23.36 | 23.50 | 23.32 | 23.41 | 499,736 | +0.23(+0.99%) |
Aug 15, 2022 | 23.01 | 23.24 | 23.01 | 23.18 | 590,725 | -0.04(-0.17%) |
Aug 12, 2022 | 23.24 | 23.24 | 23.04 | 23.22 | 795,540 | +0.12(+0.52%) |
Aug 11, 2022 | 23.23 | 23.25 | 23.10 | 23.10 | 456,201 | +0.15(+0.64%) |
Aug 10, 2022 | 22.88 | 23.09 | 22.80 | 22.95 | 1,340,833 | +0.38(+1.70%) |
Aug 09, 2022 | 22.61 | 22.61 | 22.49 | 22.57 | 70,735 | +0.38(+1.71%) |
Aug 08, 2022 | 22.44 | 22.48 | 22.16 | 22.19 | 104,305 | -0.06(-0.29%) |
Aug 05, 2022 | 22.14 | 22.30 | 22.07 | 22.25 | 171,918 | -0.05(-0.25%) |
Aug 04, 2022 | 22.24 | 22.37 | 22.12 | 22.31 | 128,065 | -0.04(-0.18%) |
Aug 03, 2022 | 22.27 | 22.40 | 22.20 | 22.35 | 81,523 | +0.04(+0.18%) |
Aug 02, 2022 | 22.55 | 22.59 | 22.31 | 22.31 | 106,239 | +0.07(+0.31%) |
Aug 01, 2022 | 22.20 | 22.34 | 22.18 | 22.24 | 86,582 | +0.25(+1.14%) |
Jul 29, 2022 | 21.82 | 22.04 | 21.75 | 21.99 | 113,448 | -0.41(-1.83%) |
Jul 28, 2022 | 22.32 | 22.42 | 22.23 | 22.40 | 155,228 | -0.38(-1.67%) |
Jul 27, 2022 | 22.56 | 22.80 | 22.36 | 22.78 | 188,504 | +0.45(+2.02%) |
Jul 26, 2022 | 22.32 | 22.44 | 22.25 | 22.33 | 154,710 | -0.16(-0.71%) |
Jul 25, 2022 | 22.51 | 22.55 | 22.43 | 22.49 | 149,353 | +0.23(+1.03%) |
Jul 22, 2022 | 22.32 | 22.45 | 22.20 | 22.26 | 141,689 | -0.24(-1.07%) |
Jul 21, 2022 | 22.05 | 22.50 | 22.05 | 22.50 | 36,467 | +0.18(+0.80%) |
Jul 20, 2022 | 22.48 | 22.57 | 22.28 | 22.32 | 94,757 | -0.56(-2.45%) |
Jul 19, 2022 | 22.81 | 22.94 | 22.77 | 22.88 | 127,454 | +0.70(+3.16%) |
Jul 18, 2022 | 22.33 | 22.43 | 22.15 | 22.18 | 84,939 | +0.15(+0.68%) |
Jul 15, 2022 | 21.85 | 22.15 | 21.79 | 22.03 | 121,578 | +0.57(+2.66%) |
Jul 14, 2022 | 21.44 | 21.50 | 21.20 | 21.46 | 61,414 | -0.44(-2.01%) |
Jul 13, 2022 | 21.69 | 21.98 | 21.69 | 21.90 | 42,044 | +0.14(+0.64%) |
Jul 12, 2022 | 21.63 | 21.92 | 21.63 | 21.76 | 84,986 | +0.25(+1.15%) |
Jul 11, 2022 | 21.56 | 21.62 | 21.46 | 21.51 | 66,598 | -0.35(-1.59%) |
Jul 08, 2022 | 21.92 | 21.97 | 21.81 | 21.86 | 59,766 | +0.00(+0.00%) |
Jul 07, 2022 | 21.72 | 21.86 | 21.71 | 21.86 | 132,646 | +0.20(+0.92%) |
Jul 06, 2022 | 21.75 | 21.91 | 21.53 | 21.66 | 180,948 | +0.20(+0.93%) |
Jul 05, 2022 | 21.60 | 21.63 | 21.20 | 21.46 | 119,800 | -0.91(-4.07%) |