Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.87 | 19.20 | 18.85 | 18.98 | 302,572 | +0.31(+1.66%) |
Sep 29, 2022 | 18.52 | 18.69 | 18.36 | 18.67 | 570,632 | -0.28(-1.48%) |
Sep 28, 2022 | 18.37 | 19.02 | 18.30 | 18.95 | 395,684 | +0.89(+4.93%) |
Sep 27, 2022 | 18.10 | 18.15 | 17.85 | 18.06 | 688,690 | -0.08(-0.44%) |
Sep 26, 2022 | 18.38 | 18.53 | 18.09 | 18.14 | 287,553 | -0.42(-2.26%) |
Sep 23, 2022 | 18.64 | 18.69 | 18.39 | 18.56 | 377,842 | -0.66(-3.41%) |
Sep 22, 2022 | 19.32 | 19.36 | 19.10 | 19.21 | 466,538 | -0.07(-0.34%) |
Sep 21, 2022 | 19.47 | 19.71 | 19.27 | 19.28 | 105,229 | -0.61(-3.07%) |
Sep 20, 2022 | 19.93 | 20.03 | 19.73 | 19.89 | 245,312 | -0.53(-2.60%) |
Sep 19, 2022 | 20.11 | 20.50 | 20.08 | 20.42 | 396,356 | +0.43(+2.15%) |
Sep 16, 2022 | 19.85 | 20.06 | 19.79 | 19.99 | 166,020 | +0.04(+0.20%) |
Sep 15, 2022 | 19.94 | 20.13 | 19.87 | 19.95 | 671,381 | -0.14(-0.70%) |
Sep 14, 2022 | 19.92 | 20.27 | 19.89 | 20.09 | 1,128,968 | -0.54(-2.59%) |
Sep 13, 2022 | 21.18 | 21.36 | 20.61 | 20.62 | 610,642 | -1.02(-4.73%) |
Sep 12, 2022 | 21.67 | 21.93 | 21.64 | 21.65 | 397,252 | +0.29(+1.36%) |
Sep 09, 2022 | 21.21 | 21.40 | 21.13 | 21.36 | 112,267 | +0.09(+0.42%) |
Sep 08, 2022 | 21.04 | 21.31 | 20.97 | 21.27 | 367,205 | +0.04(+0.19%) |
Sep 07, 2022 | 20.84 | 21.25 | 20.82 | 21.23 | 256,862 | +0.66(+3.21%) |
Sep 06, 2022 | 20.84 | 20.86 | 20.48 | 20.57 | 485,903 | -0.10(-0.48%) |
Sep 02, 2022 | 21.10 | 21.26 | 20.60 | 20.67 | 145,845 | -0.05(-0.24%) |
Sep 01, 2022 | 20.72 | 20.77 | 20.49 | 20.72 | 276,458 | -0.40(-1.89%) |
Aug 31, 2022 | 21.28 | 21.40 | 21.10 | 21.12 | 136,908 | -0.28(-1.31%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.19 | 21.40 | 153,671 | -0.04(-0.20%) |
Aug 29, 2022 | 21.39 | 21.63 | 21.29 | 21.44 | 303,823 | +0.31(+1.48%) |
Aug 26, 2022 | 21.88 | 21.90 | 21.12 | 21.13 | 103,722 | -0.72(-3.30%) |
Aug 25, 2022 | 21.65 | 21.87 | 21.60 | 21.85 | 102,790 | +0.07(+0.32%) |
Aug 24, 2022 | 21.54 | 21.97 | 21.48 | 21.78 | 103,030 | +0.05(+0.23%) |
Aug 23, 2022 | 21.59 | 21.82 | 21.59 | 21.73 | 174,521 | +0.12(+0.56%) |
Aug 22, 2022 | 21.69 | 21.73 | 21.48 | 21.61 | 257,633 | -0.81(-3.61%) |
Aug 19, 2022 | 22.47 | 22.53 | 22.35 | 22.42 | 149,127 | -0.54(-2.35%) |
Aug 18, 2022 | 23.17 | 23.17 | 22.89 | 22.96 | 310,551 | -0.31(-1.33%) |
Aug 17, 2022 | 23.30 | 23.44 | 23.18 | 23.27 | 63,157 | -0.79(-3.26%) |
Aug 16, 2022 | 23.84 | 24.12 | 23.82 | 24.05 | 240,225 | +0.04(+0.19%) |
Aug 15, 2022 | 23.94 | 24.24 | 23.87 | 24.01 | 332,367 | -0.23(-0.95%) |
Aug 12, 2022 | 23.93 | 24.24 | 23.88 | 24.24 | 96,055 | +0.45(+1.89%) |
Aug 11, 2022 | 23.73 | 23.89 | 23.67 | 23.79 | 318,549 | -0.23(-0.96%) |
Aug 10, 2022 | 23.90 | 24.23 | 23.88 | 24.02 | 190,451 | +0.96(+4.16%) |
Aug 09, 2022 | 23.19 | 23.25 | 22.99 | 23.06 | 248,491 | -0.16(-0.69%) |
Aug 08, 2022 | 23.27 | 23.27 | 23.08 | 23.22 | 326,272 | +0.14(+0.61%) |
Aug 05, 2022 | 22.82 | 23.08 | 22.82 | 23.08 | 269,098 | +0.10(+0.44%) |
Aug 04, 2022 | 23.02 | 23.05 | 22.85 | 22.98 | 51,312 | +0.23(+1.01%) |
Aug 03, 2022 | 22.68 | 22.76 | 22.50 | 22.75 | 179,845 | +0.22(+0.98%) |
Aug 02, 2022 | 22.57 | 22.76 | 22.44 | 22.53 | 291,707 | -0.06(-0.27%) |
Aug 01, 2022 | 22.42 | 22.80 | 22.42 | 22.59 | 335,266 | +0.04(+0.18%) |
Jul 29, 2022 | 22.43 | 22.56 | 22.32 | 22.55 | 273,202 | +0.25(+1.12%) |
Jul 28, 2022 | 21.93 | 22.30 | 21.90 | 22.30 | 521,984 | +0.34(+1.55%) |
Jul 27, 2022 | 21.55 | 22.02 | 21.48 | 21.96 | 362,268 | +0.46(+2.14%) |
Jul 26, 2022 | 21.89 | 21.89 | 21.43 | 21.50 | 183,246 | -0.67(-3.02%) |
Jul 25, 2022 | 22.45 | 22.45 | 21.96 | 22.17 | 262,911 | -0.25(-1.12%) |
Jul 22, 2022 | 21.96 | 22.54 | 21.96 | 22.42 | 250,512 | +0.70(+3.22%) |
Jul 21, 2022 | 21.32 | 21.78 | 21.32 | 21.72 | 130,746 | -0.36(-1.63%) |
Jul 20, 2022 | 22.08 | 22.51 | 21.98 | 22.08 | 133,695 | -0.57(-2.52%) |
Jul 19, 2022 | 21.97 | 22.78 | 21.92 | 22.65 | 220,438 | +0.99(+4.57%) |
Jul 18, 2022 | 22.04 | 22.04 | 21.60 | 21.66 | 465,723 | +0.00(+0.00%) |
Jul 15, 2022 | 21.35 | 21.78 | 21.22 | 21.66 | 447,490 | +0.62(+2.95%) |
Jul 14, 2022 | 20.81 | 21.11 | 20.64 | 21.04 | 314,109 | -0.11(-0.52%) |
Jul 13, 2022 | 20.91 | 21.30 | 20.74 | 21.15 | 106,991 | +0.06(+0.28%) |
Jul 12, 2022 | 20.84 | 21.29 | 20.84 | 21.09 | 165,733 | +0.19(+0.91%) |
Jul 11, 2022 | 21.21 | 21.21 | 20.85 | 20.90 | 374,760 | -0.48(-2.25%) |
Jul 08, 2022 | 21.33 | 21.43 | 21.09 | 21.38 | 118,117 | +0.23(+1.09%) |
Jul 07, 2022 | 21.17 | 21.35 | 21.09 | 21.15 | 294,682 | +0.33(+1.59%) |
Jul 06, 2022 | 20.98 | 21.04 | 20.68 | 20.82 | 298,027 | -0.39(-1.84%) |
Jul 05, 2022 | 21.08 | 21.24 | 20.77 | 21.21 | 334,769 | -0.74(-3.37%) |