Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.53 | 21.40 | 20.48 | 20.76 | 1,604,972 | +0.42(+2.06%) |
Sep 29, 2022 | 20.17 | 20.40 | 19.59 | 20.34 | 968,699 | -0.25(-1.21%) |
Sep 28, 2022 | 19.52 | 20.68 | 19.51 | 20.59 | 1,108,678 | +1.26(+6.52%) |
Sep 27, 2022 | 20.00 | 20.29 | 19.28 | 19.33 | 637,324 | -0.09(-0.46%) |
Sep 26, 2022 | 20.47 | 20.90 | 19.36 | 19.42 | 1,286,882 | -1.02(-4.99%) |
Sep 23, 2022 | 21.12 | 21.14 | 20.26 | 20.44 | 2,140,552 | -1.87(-8.38%) |
Sep 22, 2022 | 22.40 | 22.52 | 21.82 | 22.31 | 1,299,865 | +0.01(+0.04%) |
Sep 21, 2022 | 22.16 | 22.96 | 21.58 | 22.30 | 1,510,233 | +0.93(+4.35%) |
Sep 20, 2022 | 21.26 | 21.47 | 20.98 | 21.37 | 822,489 | -0.66(-3.00%) |
Sep 19, 2022 | 21.37 | 22.06 | 21.35 | 22.03 | 666,671 | -0.03(-0.14%) |
Sep 16, 2022 | 20.99 | 22.24 | 20.72 | 22.06 | 1,308,990 | +0.91(+4.30%) |
Sep 15, 2022 | 21.71 | 22.16 | 21.07 | 21.15 | 1,149,935 | -0.84(-3.82%) |
Sep 14, 2022 | 22.15 | 22.36 | 21.78 | 21.99 | 1,191,123 | +0.41(+1.90%) |
Sep 13, 2022 | 22.07 | 22.49 | 21.50 | 21.58 | 1,845,680 | -0.92(-4.09%) |
Sep 12, 2022 | 22.44 | 23.08 | 21.98 | 22.50 | 2,220,783 | +2.14(+10.51%) |
Sep 09, 2022 | 19.81 | 20.48 | 19.81 | 20.36 | 764,143 | +0.66(+3.35%) |
Sep 08, 2022 | 19.67 | 19.86 | 19.29 | 19.70 | 893,020 | +0.10(+0.51%) |
Sep 07, 2022 | 18.76 | 19.60 | 18.65 | 19.60 | 805,766 | +1.10(+5.95%) |
Sep 06, 2022 | 19.05 | 19.14 | 18.45 | 18.50 | 919,694 | +0.03(+0.16%) |
Sep 02, 2022 | 18.57 | 19.11 | 18.26 | 18.47 | 1,065,235 | +0.49(+2.73%) |
Sep 01, 2022 | 18.05 | 18.23 | 17.56 | 17.98 | 1,313,477 | -0.52(-2.81%) |
Aug 31, 2022 | 18.76 | 19.02 | 18.49 | 18.50 | 1,290,490 | -0.90(-4.64%) |
Aug 30, 2022 | 20.06 | 20.07 | 19.29 | 19.40 | 915,431 | -0.81(-4.01%) |
Aug 29, 2022 | 20.04 | 20.50 | 19.95 | 20.21 | 773,915 | -0.30(-1.46%) |
Aug 26, 2022 | 21.64 | 21.81 | 20.44 | 20.51 | 1,118,121 | -0.76(-3.57%) |
Aug 25, 2022 | 21.27 | 21.39 | 21.01 | 21.27 | 587,643 | +0.12(+0.57%) |
Aug 24, 2022 | 20.80 | 21.36 | 20.75 | 21.15 | 588,140 | -0.01(-0.05%) |
Aug 23, 2022 | 20.66 | 21.53 | 20.63 | 21.16 | 773,738 | +0.23(+1.10%) |
Aug 22, 2022 | 20.86 | 21.19 | 20.50 | 20.93 | 811,704 | -0.21(-0.99%) |
Aug 19, 2022 | 21.63 | 21.64 | 21.03 | 21.14 | 1,389,320 | -1.18(-5.29%) |
Aug 18, 2022 | 23.03 | 23.16 | 22.14 | 22.32 | 638,659 | -0.65(-2.83%) |
Aug 17, 2022 | 23.20 | 23.32 | 22.66 | 22.97 | 808,600 | -0.81(-3.41%) |
Aug 16, 2022 | 23.63 | 23.99 | 23.60 | 23.78 | 528,363 | -0.31(-1.29%) |
Aug 15, 2022 | 24.04 | 24.37 | 23.71 | 24.09 | 904,774 | -1.42(-5.57%) |
Aug 12, 2022 | 24.48 | 25.56 | 24.48 | 25.51 | 510,216 | +1.39(+5.76%) |
Aug 11, 2022 | 24.68 | 24.95 | 24.08 | 24.12 | 837,024 | -0.78(-3.13%) |
Aug 10, 2022 | 25.08 | 25.63 | 24.81 | 24.90 | 1,028,014 | +0.04(+0.16%) |
Aug 09, 2022 | 25.12 | 25.27 | 24.59 | 24.86 | 507,756 | -0.32(-1.27%) |
Aug 08, 2022 | 24.49 | 25.41 | 24.42 | 25.18 | 797,133 | +1.89(+8.12%) |
Aug 05, 2022 | 22.75 | 23.56 | 22.63 | 23.29 | 816,934 | -0.79(-3.29%) |
Aug 04, 2022 | 23.65 | 24.23 | 23.52 | 24.08 | 622,982 | +0.32(+1.35%) |
Aug 03, 2022 | 23.61 | 23.83 | 23.23 | 23.76 | 776,450 | +0.22(+0.93%) |
Aug 02, 2022 | 24.39 | 24.60 | 23.52 | 23.54 | 939,700 | -0.97(-3.96%) |
Aug 01, 2022 | 24.37 | 24.68 | 24.18 | 24.51 | 901,149 | +0.22(+0.91%) |
Jul 29, 2022 | 23.59 | 24.37 | 23.37 | 24.29 | 647,348 | +0.70(+2.97%) |
Jul 28, 2022 | 22.95 | 23.63 | 22.69 | 23.59 | 1,447,407 | +2.08(+9.67%) |
Jul 27, 2022 | 20.47 | 21.67 | 20.06 | 21.51 | 840,844 | +1.15(+5.65%) |
Jul 26, 2022 | 20.33 | 20.62 | 20.28 | 20.36 | 455,934 | +0.41(+2.06%) |
Jul 25, 2022 | 20.13 | 20.16 | 19.71 | 19.95 | 669,660 | -0.41(-2.01%) |
Jul 22, 2022 | 20.72 | 21.21 | 20.20 | 20.36 | 1,024,139 | -0.63(-3.00%) |
Jul 21, 2022 | 20.22 | 20.99 | 20.16 | 20.99 | 628,891 | +0.46(+2.24%) |
Jul 20, 2022 | 21.46 | 21.54 | 20.53 | 20.53 | 662,271 | -0.22(-1.06%) |
Jul 19, 2022 | 20.78 | 20.98 | 20.71 | 20.75 | 447,203 | +0.13(+0.63%) |
Jul 18, 2022 | 21.15 | 21.36 | 20.56 | 20.62 | 728,015 | +0.04(+0.19%) |
Jul 15, 2022 | 20.43 | 20.68 | 20.04 | 20.58 | 911,324 | +0.58(+2.90%) |
Jul 14, 2022 | 19.77 | 20.14 | 19.31 | 20.00 | 1,775,680 | -1.86(-8.51%) |
Jul 13, 2022 | 21.37 | 22.39 | 21.19 | 21.86 | 1,143,342 | +0.61(+2.87%) |
Jul 12, 2022 | 21.37 | 21.75 | 21.14 | 21.25 | 483,590 | -0.38(-1.76%) |
Jul 11, 2022 | 21.94 | 22.19 | 21.60 | 21.63 | 553,228 | -0.47(-2.13%) |
Jul 08, 2022 | 22.12 | 22.47 | 21.69 | 22.10 | 567,338 | +0.09(+0.41%) |
Jul 07, 2022 | 22.17 | 22.57 | 21.88 | 22.01 | 619,079 | +0.08(+0.36%) |
Jul 06, 2022 | 22.13 | 22.26 | 21.34 | 21.93 | 898,747 | -0.01(-0.05%) |
Jul 05, 2022 | 22.71 | 22.82 | 21.53 | 21.94 | 1,794,779 | -1.56(-6.64%) |