Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.83 | 20.19 | 19.76 | 19.77 | 487,684 | -0.09(-0.45%) |
Sep 29, 2022 | 19.75 | 20.03 | 19.67 | 19.86 | 780,943 | -0.30(-1.51%) |
Sep 28, 2022 | 19.48 | 20.20 | 19.36 | 20.16 | 622,995 | +0.64(+3.30%) |
Sep 27, 2022 | 19.75 | 19.93 | 19.35 | 19.52 | 684,339 | +0.25(+1.30%) |
Sep 26, 2022 | 19.35 | 19.96 | 19.18 | 19.27 | 352,979 | -0.21(-1.08%) |
Sep 23, 2022 | 19.77 | 19.79 | 19.44 | 19.48 | 214,350 | -0.97(-4.74%) |
Sep 22, 2022 | 20.68 | 20.68 | 20.36 | 20.45 | 179,567 | -0.31(-1.49%) |
Sep 21, 2022 | 20.97 | 21.17 | 20.73 | 20.76 | 208,637 | -0.28(-1.33%) |
Sep 20, 2022 | 21.18 | 21.22 | 20.88 | 21.04 | 203,399 | -0.47(-2.19%) |
Sep 19, 2022 | 20.65 | 21.54 | 20.65 | 21.51 | 192,899 | +0.12(+0.56%) |
Sep 16, 2022 | 21.55 | 21.57 | 21.28 | 21.39 | 148,958 | -0.54(-2.46%) |
Sep 15, 2022 | 22.01 | 22.22 | 21.93 | 21.93 | 434,959 | -0.12(-0.54%) |
Sep 14, 2022 | 21.96 | 22.21 | 21.93 | 22.05 | 99,128 | +0.01(+0.05%) |
Sep 13, 2022 | 22.37 | 22.53 | 22.03 | 22.04 | 134,761 | -0.37(-1.65%) |
Sep 12, 2022 | 22.45 | 22.56 | 22.41 | 22.41 | 194,246 | +0.34(+1.54%) |
Sep 09, 2022 | 22.03 | 22.22 | 21.92 | 22.07 | 137,281 | +0.37(+1.71%) |
Sep 08, 2022 | 21.34 | 21.79 | 21.34 | 21.70 | 237,586 | +0.14(+0.65%) |
Sep 07, 2022 | 21.16 | 21.58 | 21.16 | 21.56 | 129,729 | +0.45(+2.13%) |
Sep 06, 2022 | 21.29 | 21.36 | 21.10 | 21.11 | 160,463 | +0.10(+0.48%) |
Sep 02, 2022 | 21.24 | 21.38 | 20.92 | 21.01 | 138,579 | -0.27(-1.27%) |
Sep 01, 2022 | 21.06 | 21.59 | 21.01 | 21.28 | 179,926 | -0.37(-1.71%) |
Aug 31, 2022 | 22.28 | 22.28 | 21.58 | 21.65 | 115,947 | +0.06(+0.28%) |
Aug 30, 2022 | 22.00 | 22.57 | 21.57 | 21.59 | 120,013 | -0.32(-1.46%) |
Aug 29, 2022 | 21.41 | 23.26 | 21.41 | 21.91 | 161,237 | -0.10(-0.45%) |
Aug 26, 2022 | 22.47 | 22.51 | 21.97 | 22.01 | 112,866 | -0.69(-3.04%) |
Aug 25, 2022 | 22.58 | 22.70 | 22.55 | 22.70 | 112,749 | +0.12(+0.52%) |
Aug 24, 2022 | 22.51 | 22.74 | 22.51 | 22.58 | 104,230 | +0.07(+0.32%) |
Aug 23, 2022 | 22.51 | 22.75 | 22.47 | 22.51 | 98,787 | -0.33(-1.47%) |
Aug 22, 2022 | 23.05 | 23.37 | 22.77 | 22.84 | 78,169 | -0.26(-1.10%) |
Aug 19, 2022 | 23.79 | 23.79 | 22.95 | 23.10 | 222,079 | -0.48(-2.04%) |
Aug 18, 2022 | 23.59 | 23.70 | 23.44 | 23.58 | 188,801 | +0.18(+0.77%) |
Aug 17, 2022 | 23.98 | 23.98 | 23.39 | 23.40 | 1,729,986 | -0.40(-1.66%) |
Aug 16, 2022 | 23.58 | 23.91 | 23.58 | 23.80 | 156,507 | +0.06(+0.23%) |
Aug 15, 2022 | 23.49 | 23.77 | 23.49 | 23.74 | 116,719 | -0.01(-0.04%) |
Aug 12, 2022 | 23.55 | 23.80 | 23.48 | 23.75 | 138,265 | +0.04(+0.17%) |
Aug 11, 2022 | 23.79 | 23.90 | 23.64 | 23.71 | 92,622 | -0.14(-0.59%) |
Aug 10, 2022 | 23.93 | 24.01 | 23.74 | 23.85 | 101,840 | +0.58(+2.49%) |
Aug 09, 2022 | 23.37 | 23.44 | 23.24 | 23.27 | 110,053 | +0.07(+0.30%) |
Aug 08, 2022 | 23.35 | 23.50 | 23.18 | 23.20 | 96,407 | +0.00(+0.00%) |
Aug 05, 2022 | 23.04 | 23.28 | 23.04 | 23.20 | 150,590 | -0.32(-1.36%) |
Aug 04, 2022 | 23.25 | 23.57 | 23.20 | 23.52 | 223,208 | -0.21(-0.91%) |
Aug 03, 2022 | 23.59 | 23.78 | 23.45 | 23.73 | 120,395 | +0.18(+0.79%) |
Aug 02, 2022 | 23.72 | 23.89 | 23.54 | 23.55 | 92,849 | -0.38(-1.61%) |
Aug 01, 2022 | 23.84 | 24.11 | 23.84 | 23.93 | 121,952 | +0.48(+2.07%) |
Jul 29, 2022 | 23.29 | 23.55 | 23.22 | 23.45 | 369,330 | -0.33(-1.39%) |
Jul 28, 2022 | 23.85 | 24.19 | 23.68 | 23.78 | 1,222,339 | +0.02(+0.08%) |
Jul 27, 2022 | 23.33 | 23.82 | 23.33 | 23.76 | 133,343 | +0.71(+3.08%) |
Jul 26, 2022 | 22.72 | 23.14 | 22.70 | 23.05 | 113,858 | +0.73(+3.27%) |
Jul 25, 2022 | 22.42 | 22.50 | 22.25 | 22.32 | 157,670 | +0.06(+0.27%) |
Jul 22, 2022 | 22.46 | 22.54 | 22.16 | 22.26 | 102,049 | +0.12(+0.54%) |
Jul 21, 2022 | 21.98 | 22.14 | 21.91 | 22.14 | 123,399 | +0.06(+0.27%) |
Jul 20, 2022 | 22.10 | 22.28 | 21.96 | 22.08 | 126,423 | -0.37(-1.65%) |
Jul 19, 2022 | 22.80 | 22.80 | 22.31 | 22.45 | 259,324 | +0.69(+3.17%) |
Jul 18, 2022 | 22.03 | 22.15 | 21.76 | 21.76 | 171,134 | -0.20(-0.91%) |
Jul 15, 2022 | 21.75 | 22.05 | 21.74 | 21.96 | 465,965 | +0.18(+0.83%) |
Jul 14, 2022 | 21.44 | 21.78 | 21.34 | 21.78 | 191,077 | -0.01(-0.05%) |
Jul 13, 2022 | 21.58 | 21.89 | 21.47 | 21.79 | 365,706 | +0.21(+1.00%) |
Jul 12, 2022 | 21.58 | 21.79 | 21.54 | 21.57 | 134,139 | +0.22(+1.05%) |
Jul 11, 2022 | 21.39 | 21.66 | 21.28 | 21.35 | 142,452 | +0.17(+0.78%) |
Jul 08, 2022 | 21.16 | 21.39 | 21.06 | 21.18 | 209,984 | +0.06(+0.31%) |
Jul 07, 2022 | 21.59 | 21.59 | 21.01 | 21.12 | 126,273 | +0.32(+1.54%) |
Jul 06, 2022 | 20.73 | 21.34 | 20.50 | 20.80 | 219,958 | +0.32(+1.56%) |
Jul 05, 2022 | 20.37 | 21.23 | 20.07 | 20.48 | 187,945 | -0.67(-3.17%) |