Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.34 | 18.43 | 18.23 | 18.33 | 2,510,304 | +0.00(+0.00%) |
Sep 29, 2022 | 18.35 | 18.45 | 18.12 | 18.33 | 889,978 | -0.12(-0.63%) |
Sep 28, 2022 | 18.35 | 18.47 | 18.17 | 18.45 | 1,191,071 | +0.26(+1.43%) |
Sep 27, 2022 | 18.20 | 18.35 | 18.08 | 18.19 | 13,441,190 | -0.01(-0.05%) |
Sep 26, 2022 | 18.12 | 18.25 | 18.07 | 18.20 | 645,383 | +0.00(+0.00%) |
Sep 23, 2022 | 18.42 | 18.42 | 18.15 | 18.20 | 1,091,331 | -0.28(-1.50%) |
Sep 22, 2022 | 18.62 | 18.62 | 18.41 | 18.47 | 589,545 | -0.19(-1.01%) |
Sep 21, 2022 | 18.63 | 18.76 | 18.59 | 18.66 | 665,008 | +0.10(+0.53%) |
Sep 20, 2022 | 18.65 | 18.67 | 18.56 | 18.56 | 505,918 | -0.21(-1.09%) |
Sep 19, 2022 | 18.75 | 18.78 | 18.65 | 18.77 | 577,125 | -0.04(-0.24%) |
Sep 16, 2022 | 18.77 | 18.81 | 18.66 | 18.81 | 505,536 | +0.03(+0.14%) |
Sep 15, 2022 | 18.92 | 19.00 | 18.79 | 18.79 | 1,263,959 | -0.13(-0.66%) |
Sep 14, 2022 | 18.95 | 19.01 | 18.85 | 18.91 | 793,196 | -0.01(-0.05%) |
Sep 13, 2022 | 18.89 | 19.00 | 18.81 | 18.92 | 1,441,018 | -0.22(-1.17%) |
Sep 12, 2022 | 19.04 | 19.18 | 19.02 | 19.14 | 365,599 | +0.16(+0.85%) |
Sep 09, 2022 | 18.84 | 19.02 | 18.84 | 18.98 | 641,689 | +0.18(+0.95%) |
Sep 08, 2022 | 18.87 | 18.96 | 18.78 | 18.80 | 461,238 | -0.11(-0.57%) |
Sep 07, 2022 | 18.79 | 18.92 | 18.75 | 18.91 | 635,622 | +0.16(+0.86%) |
Sep 06, 2022 | 18.92 | 18.94 | 18.71 | 18.75 | 468,750 | -0.22(-1.15%) |
Sep 02, 2022 | 18.98 | 19.02 | 18.86 | 18.97 | 701,200 | +0.07(+0.38%) |
Sep 01, 2022 | 18.96 | 18.96 | 18.77 | 18.90 | 438,836 | -0.09(-0.47%) |
Aug 31, 2022 | 19.16 | 19.21 | 18.95 | 18.99 | 614,079 | -0.09(-0.47%) |
Aug 30, 2022 | 19.22 | 19.27 | 19.06 | 19.08 | 462,462 | -0.12(-0.60%) |
Aug 29, 2022 | 19.18 | 19.24 | 19.13 | 19.19 | 1,657,768 | -0.05(-0.28%) |
Aug 26, 2022 | 19.43 | 19.48 | 19.23 | 19.24 | 495,470 | -0.21(-1.10%) |
Aug 25, 2022 | 19.28 | 19.48 | 19.21 | 19.46 | 1,288,158 | +0.30(+1.58%) |
Aug 24, 2022 | 19.11 | 19.27 | 19.03 | 19.16 | 1,763,858 | +0.10(+0.51%) |
Aug 23, 2022 | 19.46 | 19.56 | 18.72 | 19.06 | 21,888,524 | -0.36(-1.83%) |
Aug 22, 2022 | 19.64 | 19.64 | 19.40 | 19.41 | 541,090 | -0.23(-1.18%) |
Aug 19, 2022 | 19.80 | 19.86 | 19.64 | 19.64 | 443,338 | -0.23(-1.16%) |
Aug 18, 2022 | 19.92 | 19.92 | 19.80 | 19.88 | 385,450 | +0.00(+0.00%) |
Aug 17, 2022 | 20.05 | 20.19 | 19.83 | 19.88 | 684,763 | -0.27(-1.32%) |
Aug 16, 2022 | 20.16 | 20.18 | 20.07 | 20.14 | 371,961 | -0.03(-0.13%) |
Aug 15, 2022 | 20.13 | 20.20 | 20.11 | 20.17 | 422,770 | -0.01(-0.04%) |
Aug 12, 2022 | 20.15 | 20.18 | 20.02 | 20.18 | 679,737 | +0.14(+0.71%) |
Aug 11, 2022 | 20.13 | 20.20 | 20.01 | 20.04 | 627,369 | -0.03(-0.13%) |
Aug 10, 2022 | 19.94 | 20.18 | 19.94 | 20.06 | 1,755,828 | +0.12(+0.58%) |
Aug 09, 2022 | 20.16 | 20.16 | 19.86 | 19.95 | 415,884 | -0.23(-1.15%) |
Aug 08, 2022 | 20.24 | 20.25 | 20.11 | 20.18 | 614,913 | +0.07(+0.35%) |
Aug 05, 2022 | 20.28 | 20.28 | 20.06 | 20.11 | 684,889 | -0.25(-1.22%) |
Aug 04, 2022 | 20.31 | 20.39 | 20.25 | 20.36 | 1,028,058 | +0.00(+0.00%) |
Aug 03, 2022 | 20.24 | 20.36 | 20.20 | 20.36 | 1,610,485 | +0.16(+0.77%) |
Aug 02, 2022 | 19.85 | 20.28 | 19.81 | 20.20 | 18,750,010 | +0.28(+1.42%) |
Aug 01, 2022 | 19.80 | 19.92 | 19.74 | 19.92 | 410,133 | +0.09(+0.45%) |
Jul 29, 2022 | 19.58 | 19.86 | 19.58 | 19.83 | 926,459 | +0.23(+1.17%) |
Jul 28, 2022 | 19.52 | 19.62 | 19.47 | 19.60 | 610,927 | +0.12(+0.59%) |
Jul 27, 2022 | 19.42 | 19.50 | 19.37 | 19.48 | 685,072 | +0.06(+0.32%) |
Jul 26, 2022 | 19.43 | 19.45 | 19.39 | 19.42 | 256,675 | -0.04(-0.18%) |
Jul 25, 2022 | 19.45 | 19.46 | 19.39 | 19.46 | 559,431 | +0.07(+0.37%) |
Jul 22, 2022 | 19.30 | 19.45 | 19.26 | 19.39 | 623,943 | +0.09(+0.46%) |
Jul 21, 2022 | 19.24 | 19.33 | 19.16 | 19.30 | 396,732 | +0.04(+0.23%) |
Jul 20, 2022 | 19.22 | 19.27 | 19.16 | 19.25 | 497,890 | +0.04(+0.23%) |
Jul 19, 2022 | 19.14 | 19.21 | 19.12 | 19.21 | 423,376 | +0.12(+0.65%) |
Jul 18, 2022 | 19.14 | 19.16 | 19.05 | 19.09 | 475,542 | -0.04(-0.23%) |
Jul 15, 2022 | 18.98 | 19.13 | 18.96 | 19.13 | 522,561 | +0.18(+0.93%) |
Jul 14, 2022 | 18.83 | 18.96 | 18.79 | 18.95 | 469,865 | -0.05(-0.28%) |
Jul 13, 2022 | 18.87 | 19.06 | 18.80 | 19.01 | 1,721,870 | -0.01(-0.05%) |
Jul 12, 2022 | 19.08 | 19.13 | 18.99 | 19.01 | 330,712 | -0.04(-0.19%) |
Jul 11, 2022 | 18.97 | 19.05 | 18.94 | 19.05 | 425,101 | +0.10(+0.51%) |
Jul 08, 2022 | 18.91 | 19.00 | 18.87 | 18.95 | 349,876 | +0.03(+0.14%) |
Jul 07, 2022 | 18.78 | 18.97 | 18.78 | 18.93 | 403,210 | +0.08(+0.42%) |
Jul 06, 2022 | 18.88 | 18.94 | 18.75 | 18.85 | 552,027 | +0.01(+0.04%) |
Jul 05, 2022 | 18.91 | 18.91 | 18.75 | 18.84 | 486,086 | -0.04(-0.23%) |