Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.89 | 20.07 | 19.85 | 19.93 | 324,962 | +0.11(+0.53%) |
Sep 29, 2022 | 19.88 | 19.88 | 19.58 | 19.82 | 316,389 | -0.33(-1.66%) |
Sep 28, 2022 | 20.09 | 20.23 | 20.01 | 20.16 | 364,089 | +0.00(+0.00%) |
Sep 27, 2022 | 20.32 | 20.40 | 20.10 | 20.16 | 180,021 | +0.00(+0.00%) |
Sep 26, 2022 | 20.43 | 20.49 | 20.13 | 20.16 | 248,179 | -0.70(-3.36%) |
Sep 23, 2022 | 21.06 | 21.07 | 20.75 | 20.86 | 228,614 | -0.60(-2.82%) |
Sep 22, 2022 | 21.34 | 21.49 | 21.24 | 21.46 | 203,752 | +0.18(+0.84%) |
Sep 21, 2022 | 21.44 | 21.52 | 21.26 | 21.28 | 120,074 | -0.24(-1.11%) |
Sep 20, 2022 | 21.44 | 21.53 | 21.42 | 21.52 | 172,209 | -0.10(-0.47%) |
Sep 19, 2022 | 21.34 | 21.65 | 21.28 | 21.62 | 113,915 | +0.03(+0.16%) |
Sep 16, 2022 | 21.52 | 21.59 | 21.42 | 21.59 | 134,913 | -0.12(-0.55%) |
Sep 15, 2022 | 21.84 | 21.87 | 21.67 | 21.71 | 373,011 | -0.23(-1.05%) |
Sep 14, 2022 | 21.95 | 22.02 | 21.81 | 21.94 | 73,511 | +0.11(+0.51%) |
Sep 13, 2022 | 22.12 | 22.19 | 21.80 | 21.83 | 125,844 | -0.74(-3.28%) |
Sep 12, 2022 | 22.55 | 22.66 | 22.53 | 22.57 | 138,959 | +0.24(+1.07%) |
Sep 09, 2022 | 22.12 | 22.35 | 22.12 | 22.33 | 145,379 | +0.49(+2.22%) |
Sep 08, 2022 | 21.87 | 21.95 | 21.72 | 21.84 | 107,136 | -0.12(-0.54%) |
Sep 07, 2022 | 21.72 | 22.01 | 21.70 | 21.96 | 166,789 | +0.12(+0.55%) |
Sep 06, 2022 | 22.03 | 22.03 | 21.80 | 21.84 | 172,616 | -0.02(-0.08%) |
Sep 02, 2022 | 21.89 | 22.04 | 21.82 | 21.86 | 112,471 | -0.01(-0.04%) |
Sep 01, 2022 | 21.77 | 21.87 | 21.59 | 21.87 | 476,047 | +0.04(+0.20%) |
Aug 31, 2022 | 21.92 | 21.96 | 21.73 | 21.83 | 325,776 | -0.03(-0.12%) |
Aug 30, 2022 | 22.20 | 22.20 | 21.80 | 21.85 | 127,868 | -0.39(-1.76%) |
Aug 29, 2022 | 22.19 | 22.34 | 22.15 | 22.24 | 133,272 | +0.03(+0.12%) |
Aug 26, 2022 | 22.48 | 22.55 | 22.18 | 22.22 | 110,361 | -0.19(-0.84%) |
Aug 25, 2022 | 22.35 | 22.43 | 22.14 | 22.41 | 408,801 | +0.14(+0.61%) |
Aug 24, 2022 | 22.29 | 22.35 | 22.19 | 22.27 | 129,312 | -0.14(-0.61%) |
Aug 23, 2022 | 22.13 | 22.45 | 22.13 | 22.41 | 168,141 | +0.32(+1.46%) |
Aug 22, 2022 | 22.11 | 22.12 | 21.96 | 22.08 | 249,643 | -0.03(-0.15%) |
Aug 19, 2022 | 22.23 | 22.23 | 22.02 | 22.12 | 397,435 | -0.26(-1.14%) |
Aug 18, 2022 | 22.52 | 22.52 | 22.26 | 22.37 | 484,405 | -0.14(-0.61%) |
Aug 17, 2022 | 22.51 | 22.59 | 22.34 | 22.51 | 741,405 | +0.00(+0.00%) |
Aug 16, 2022 | 22.47 | 22.58 | 22.46 | 22.51 | 181,270 | +0.12(+0.53%) |
Aug 15, 2022 | 22.36 | 22.42 | 22.26 | 22.39 | 280,468 | -0.27(-1.20%) |
Aug 12, 2022 | 22.41 | 22.69 | 22.40 | 22.66 | 184,421 | +0.35(+1.56%) |
Aug 11, 2022 | 22.44 | 22.57 | 22.23 | 22.31 | 691,604 | -0.06(-0.27%) |
Aug 10, 2022 | 22.44 | 22.52 | 22.35 | 22.37 | 88,873 | +0.18(+0.81%) |
Aug 09, 2022 | 22.32 | 22.34 | 22.11 | 22.19 | 88,030 | +0.00(+0.00%) |
Aug 08, 2022 | 22.20 | 22.33 | 22.11 | 22.19 | 59,413 | +0.16(+0.73%) |
Aug 05, 2022 | 21.72 | 22.12 | 21.66 | 22.03 | 275,187 | +0.20(+0.90%) |
Aug 04, 2022 | 21.58 | 21.85 | 21.49 | 21.84 | 327,266 | +0.32(+1.50%) |
Aug 03, 2022 | 21.49 | 21.52 | 21.32 | 21.51 | 118,124 | +0.07(+0.32%) |
Aug 02, 2022 | 21.78 | 21.80 | 21.44 | 21.44 | 117,661 | -0.33(-1.52%) |
Aug 01, 2022 | 21.82 | 21.90 | 21.63 | 21.78 | 131,638 | -0.25(-1.12%) |
Jul 29, 2022 | 21.93 | 22.03 | 21.78 | 22.02 | 151,229 | -0.04(-0.19%) |
Jul 28, 2022 | 22.11 | 22.13 | 21.80 | 22.06 | 122,252 | +0.07(+0.31%) |
Jul 27, 2022 | 21.72 | 22.02 | 21.67 | 22.00 | 97,775 | +0.35(+1.61%) |
Jul 26, 2022 | 21.72 | 21.93 | 21.55 | 21.65 | 504,415 | -0.02(-0.08%) |
Jul 25, 2022 | 21.55 | 21.78 | 21.55 | 21.66 | 216,070 | +0.30(+1.39%) |
Jul 22, 2022 | 21.63 | 21.63 | 21.27 | 21.37 | 202,796 | -0.16(-0.75%) |
Jul 21, 2022 | 21.46 | 21.53 | 21.35 | 21.53 | 145,726 | +0.04(+0.20%) |
Jul 20, 2022 | 21.47 | 21.57 | 21.39 | 21.49 | 102,319 | -0.05(-0.24%) |
Jul 19, 2022 | 21.46 | 21.67 | 21.46 | 21.54 | 443,583 | +0.26(+1.20%) |
Jul 18, 2022 | 21.42 | 21.55 | 21.25 | 21.28 | 78,505 | +0.20(+0.93%) |
Jul 15, 2022 | 21.01 | 21.15 | 20.80 | 21.09 | 193,327 | +0.14(+0.65%) |
Jul 14, 2022 | 21.15 | 21.15 | 20.82 | 20.95 | 485,881 | -0.49(-2.30%) |
Jul 13, 2022 | 21.38 | 21.58 | 21.27 | 21.44 | 196,899 | -0.09(-0.43%) |
Jul 12, 2022 | 21.49 | 21.72 | 21.49 | 21.54 | 168,309 | -0.17(-0.78%) |
Jul 11, 2022 | 21.74 | 21.78 | 21.54 | 21.71 | 108,400 | -0.43(-1.96%) |
Jul 08, 2022 | 22.29 | 22.29 | 21.94 | 22.14 | 158,297 | -0.03(-0.12%) |
Jul 07, 2022 | 21.88 | 22.18 | 21.88 | 22.17 | 146,530 | +0.57(+2.64%) |
Jul 06, 2022 | 21.57 | 21.68 | 21.41 | 21.60 | 380,241 | -0.08(-0.35%) |
Jul 05, 2022 | 21.72 | 21.76 | 21.48 | 21.67 | 211,843 | -0.64(-2.85%) |