Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.52 | 17.82 | 17.44 | 17.47 | 2,361,458 | -0.07(-0.37%) |
Sep 29, 2022 | 17.85 | 17.88 | 17.29 | 17.54 | 2,020,510 | -0.50(-2.80%) |
Sep 28, 2022 | 17.72 | 18.23 | 17.67 | 18.04 | 1,945,922 | +0.48(+2.71%) |
Sep 27, 2022 | 17.93 | 18.10 | 17.43 | 17.57 | 1,850,234 | -0.14(-0.79%) |
Sep 26, 2022 | 17.83 | 17.94 | 17.61 | 17.71 | 1,916,598 | -0.12(-0.68%) |
Sep 23, 2022 | 17.71 | 17.87 | 17.57 | 17.83 | 2,465,177 | -0.07(-0.37%) |
Sep 22, 2022 | 18.18 | 18.22 | 17.72 | 17.89 | 2,058,636 | -0.36(-1.95%) |
Sep 21, 2022 | 18.66 | 18.84 | 18.23 | 18.25 | 1,472,973 | -0.38(-2.06%) |
Sep 20, 2022 | 18.58 | 18.83 | 18.44 | 18.63 | 1,630,961 | -0.08(-0.45%) |
Sep 19, 2022 | 18.39 | 18.77 | 18.38 | 18.72 | 1,637,319 | +0.15(+0.81%) |
Sep 16, 2022 | 18.40 | 18.59 | 18.23 | 18.57 | 2,663,781 | +0.06(+0.30%) |
Sep 15, 2022 | 18.74 | 18.88 | 18.41 | 18.51 | 1,688,257 | -0.27(-1.44%) |
Sep 14, 2022 | 18.73 | 18.90 | 18.53 | 18.78 | 2,303,884 | +0.08(+0.45%) |
Sep 13, 2022 | 19.02 | 19.09 | 18.61 | 18.70 | 2,494,597 | -0.64(-3.33%) |
Sep 12, 2022 | 19.18 | 19.85 | 19.03 | 19.34 | 6,224,354 | +0.15(+0.78%) |
Sep 09, 2022 | 18.45 | 19.59 | 18.38 | 19.19 | 12,806,887 | +0.75(+4.05%) |
Sep 08, 2022 | 18.08 | 18.49 | 18.00 | 18.44 | 1,763,564 | +0.34(+1.86%) |
Sep 07, 2022 | 17.84 | 18.13 | 17.84 | 18.11 | 5,919,939 | +0.34(+1.89%) |
Sep 06, 2022 | 18.15 | 18.26 | 17.61 | 17.77 | 2,270,117 | -0.29(-1.60%) |
Sep 02, 2022 | 18.27 | 18.32 | 17.98 | 18.06 | 1,499,303 | -0.07(-0.41%) |
Sep 01, 2022 | 17.81 | 18.14 | 17.72 | 18.14 | 2,000,970 | +0.21(+1.15%) |
Aug 31, 2022 | 18.13 | 18.27 | 17.92 | 17.93 | 2,022,459 | -0.09(-0.49%) |
Aug 30, 2022 | 18.17 | 18.21 | 17.88 | 18.02 | 1,709,856 | -0.06(-0.36%) |
Aug 29, 2022 | 17.88 | 18.12 | 17.75 | 18.08 | 1,987,131 | +0.07(+0.41%) |
Aug 26, 2022 | 18.67 | 18.79 | 17.98 | 18.01 | 3,323,727 | -0.75(-4.01%) |
Aug 25, 2022 | 18.82 | 18.97 | 18.64 | 18.76 | 1,737,147 | -0.03(-0.15%) |
Aug 24, 2022 | 18.60 | 18.85 | 18.51 | 18.79 | 2,859,303 | +0.12(+0.65%) |
Aug 23, 2022 | 18.60 | 18.82 | 18.52 | 18.67 | 2,359,201 | +0.16(+0.85%) |
Aug 22, 2022 | 19.25 | 19.32 | 18.42 | 18.51 | 6,289,246 | -1.13(-5.77%) |
Aug 19, 2022 | 19.63 | 19.74 | 19.55 | 19.64 | 1,748,298 | -0.17(-0.84%) |
Aug 18, 2022 | 19.95 | 19.95 | 19.68 | 19.81 | 1,487,239 | -0.14(-0.70%) |
Aug 17, 2022 | 19.74 | 20.09 | 19.68 | 19.95 | 2,740,596 | +0.18(+0.89%) |
Aug 16, 2022 | 19.55 | 19.87 | 19.55 | 19.77 | 1,774,492 | +0.12(+0.61%) |
Aug 15, 2022 | 19.91 | 19.93 | 19.61 | 19.65 | 1,894,963 | -0.22(-1.12%) |
Aug 12, 2022 | 19.75 | 19.94 | 19.67 | 19.88 | 2,418,778 | +0.10(+0.52%) |
Aug 11, 2022 | 19.47 | 19.96 | 19.41 | 19.77 | 3,272,851 | +0.51(+2.65%) |
Aug 10, 2022 | 19.63 | 19.66 | 18.60 | 19.26 | 3,385,128 | -0.34(-1.75%) |
Aug 09, 2022 | 19.77 | 19.83 | 19.46 | 19.61 | 3,113,386 | -0.09(-0.47%) |
Aug 08, 2022 | 19.46 | 20.06 | 19.44 | 19.70 | 4,810,062 | +0.30(+1.53%) |
Aug 05, 2022 | 19.66 | 19.74 | 19.33 | 19.40 | 3,328,723 | -0.36(-1.83%) |
Aug 04, 2022 | 19.86 | 19.95 | 19.71 | 19.77 | 2,338,505 | -0.14(-0.70%) |
Aug 03, 2022 | 19.67 | 19.96 | 19.57 | 19.91 | 2,370,861 | +0.35(+1.81%) |
Aug 02, 2022 | 19.61 | 19.72 | 19.50 | 19.55 | 1,843,651 | -0.16(-0.80%) |
Aug 01, 2022 | 19.43 | 19.85 | 19.43 | 19.71 | 1,431,742 | +0.18(+0.90%) |
Jul 29, 2022 | 19.71 | 19.71 | 19.41 | 19.53 | 1,550,112 | -0.11(-0.57%) |
Jul 28, 2022 | 19.22 | 19.71 | 19.14 | 19.64 | 1,741,242 | +0.47(+2.47%) |
Jul 27, 2022 | 19.23 | 19.29 | 18.91 | 19.17 | 1,532,553 | +0.12(+0.63%) |
Jul 26, 2022 | 18.87 | 19.09 | 18.70 | 19.05 | 1,853,631 | +0.12(+0.64%) |
Jul 25, 2022 | 19.19 | 19.24 | 18.78 | 18.93 | 1,530,740 | -0.22(-1.16%) |
Jul 22, 2022 | 19.11 | 19.21 | 18.92 | 19.15 | 1,366,722 | +0.12(+0.63%) |
Jul 21, 2022 | 18.93 | 19.12 | 18.79 | 19.03 | 1,022,098 | -0.09(-0.49%) |
Jul 20, 2022 | 19.08 | 19.29 | 18.99 | 19.12 | 1,941,362 | +0.13(+0.68%) |
Jul 19, 2022 | 18.76 | 19.12 | 18.76 | 18.99 | 2,011,213 | +0.45(+2.40%) |
Jul 18, 2022 | 18.78 | 18.95 | 18.50 | 18.55 | 2,350,561 | -0.12(-0.65%) |
Jul 15, 2022 | 18.40 | 18.76 | 18.39 | 18.67 | 2,757,043 | +0.47(+2.60%) |
Jul 14, 2022 | 18.13 | 18.33 | 18.09 | 18.20 | 1,614,298 | -0.08(-0.46%) |
Jul 13, 2022 | 17.89 | 18.38 | 17.85 | 18.28 | 1,546,868 | +0.11(+0.61%) |
Jul 12, 2022 | 18.11 | 18.47 | 18.11 | 18.17 | 1,670,178 | +0.05(+0.26%) |
Jul 11, 2022 | 18.12 | 18.27 | 18.02 | 18.12 | 1,847,667 | -0.02(-0.10%) |
Jul 08, 2022 | 18.16 | 18.35 | 18.11 | 18.14 | 1,996,486 | -0.16(-0.86%) |
Jul 07, 2022 | 18.35 | 18.46 | 18.21 | 18.30 | 2,681,054 | +0.01(+0.05%) |
Jul 06, 2022 | 18.59 | 18.74 | 18.20 | 18.29 | 1,878,587 | -0.29(-1.55%) |
Jul 05, 2022 | 17.84 | 18.60 | 17.74 | 18.58 | 2,584,839 | +0.59(+3.31%) |