Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.60 | 19.00 | 18.51 | 18.52 | 128,813 | -0.25(-1.32%) |
Sep 29, 2022 | 19.02 | 19.04 | 18.69 | 18.77 | 90,581 | -0.42(-2.21%) |
Sep 28, 2022 | 19.24 | 19.37 | 18.85 | 19.19 | 100,714 | +0.21(+1.12%) |
Sep 27, 2022 | 19.20 | 19.45 | 18.93 | 18.98 | 101,074 | -0.23(-1.20%) |
Sep 26, 2022 | 18.83 | 19.31 | 18.81 | 19.21 | 178,804 | +0.20(+1.07%) |
Sep 23, 2022 | 19.01 | 19.07 | 18.79 | 19.01 | 131,276 | -0.17(-0.91%) |
Sep 22, 2022 | 19.54 | 19.54 | 19.07 | 19.19 | 135,797 | -0.50(-2.52%) |
Sep 21, 2022 | 19.38 | 19.84 | 19.11 | 19.68 | 152,012 | +0.51(+2.64%) |
Sep 20, 2022 | 19.46 | 19.46 | 18.93 | 19.18 | 118,381 | -0.41(-2.11%) |
Sep 19, 2022 | 18.88 | 19.66 | 18.68 | 19.59 | 180,852 | +0.98(+5.24%) |
Sep 16, 2022 | 18.34 | 18.67 | 18.23 | 18.62 | 151,850 | +0.17(+0.95%) |
Sep 15, 2022 | 18.53 | 18.68 | 18.37 | 18.44 | 77,732 | -0.23(-1.23%) |
Sep 14, 2022 | 18.76 | 18.84 | 18.52 | 18.67 | 94,748 | -0.04(-0.20%) |
Sep 13, 2022 | 19.21 | 19.24 | 18.66 | 18.71 | 96,871 | -0.65(-3.37%) |
Sep 12, 2022 | 19.28 | 19.44 | 19.15 | 19.36 | 239,610 | +0.22(+1.15%) |
Sep 09, 2022 | 19.10 | 19.23 | 19.02 | 19.14 | 61,015 | +0.18(+0.97%) |
Sep 08, 2022 | 19.20 | 19.23 | 18.90 | 18.96 | 104,662 | -0.23(-1.20%) |
Sep 07, 2022 | 18.98 | 19.29 | 18.96 | 19.19 | 120,822 | +0.29(+1.56%) |
Sep 06, 2022 | 19.04 | 19.04 | 18.77 | 18.89 | 100,362 | -0.09(-0.48%) |
Sep 02, 2022 | 19.54 | 19.54 | 18.92 | 18.98 | 72,342 | -0.43(-2.23%) |
Sep 01, 2022 | 19.42 | 19.50 | 19.27 | 19.42 | 92,649 | -0.12(-0.61%) |
Aug 31, 2022 | 19.58 | 19.72 | 19.48 | 19.54 | 128,383 | -0.18(-0.93%) |
Aug 30, 2022 | 19.65 | 19.75 | 19.54 | 19.72 | 86,921 | -0.05(-0.23%) |
Aug 29, 2022 | 19.78 | 19.89 | 19.58 | 19.77 | 72,059 | -0.08(-0.42%) |
Aug 26, 2022 | 20.26 | 20.29 | 19.82 | 19.85 | 95,669 | -0.34(-1.69%) |
Aug 25, 2022 | 20.06 | 20.23 | 20.05 | 20.19 | 85,846 | +0.13(+0.64%) |
Aug 24, 2022 | 20.35 | 20.35 | 20.05 | 20.06 | 114,051 | -0.30(-1.49%) |
Aug 23, 2022 | 20.38 | 20.46 | 20.27 | 20.36 | 85,677 | -0.03(-0.14%) |
Aug 22, 2022 | 20.66 | 20.66 | 20.23 | 20.39 | 88,065 | -0.35(-1.69%) |
Aug 19, 2022 | 20.70 | 20.78 | 20.50 | 20.74 | 121,352 | +0.03(+0.13%) |
Aug 18, 2022 | 20.40 | 20.86 | 20.40 | 20.71 | 103,967 | +0.31(+1.53%) |
Aug 17, 2022 | 20.56 | 20.69 | 20.35 | 20.40 | 70,244 | -0.31(-1.51%) |
Aug 16, 2022 | 20.52 | 20.73 | 20.40 | 20.71 | 101,655 | +0.24(+1.17%) |
Aug 15, 2022 | 19.87 | 20.54 | 19.87 | 20.47 | 188,721 | +0.51(+2.53%) |
Aug 12, 2022 | 19.81 | 20.12 | 19.66 | 19.97 | 275,021 | +0.10(+0.51%) |
Aug 11, 2022 | 19.86 | 19.91 | 19.74 | 19.87 | 187,768 | +0.08(+0.42%) |
Aug 10, 2022 | 19.93 | 19.95 | 19.76 | 19.78 | 136,960 | +0.06(+0.28%) |
Aug 09, 2022 | 19.87 | 19.88 | 19.66 | 19.73 | 139,344 | -0.14(-0.69%) |
Aug 08, 2022 | 19.77 | 19.95 | 19.71 | 19.87 | 163,895 | +0.23(+1.17%) |
Aug 05, 2022 | 19.77 | 19.78 | 19.49 | 19.64 | 153,633 | -0.23(-1.16%) |
Aug 04, 2022 | 20.17 | 20.19 | 19.80 | 19.87 | 138,214 | -0.20(-1.01%) |
Aug 03, 2022 | 20.01 | 20.14 | 19.76 | 20.07 | 158,515 | +0.14(+0.69%) |
Aug 02, 2022 | 20.49 | 20.49 | 19.91 | 19.93 | 154,221 | -0.51(-2.48%) |
Aug 01, 2022 | 20.17 | 20.46 | 19.89 | 20.44 | 157,144 | +0.33(+1.65%) |
Jul 29, 2022 | 20.09 | 20.41 | 20.01 | 20.11 | 129,399 | -0.02(-0.09%) |
Jul 28, 2022 | 19.96 | 20.13 | 19.87 | 20.12 | 202,212 | +0.13(+0.64%) |
Jul 27, 2022 | 19.78 | 20.03 | 19.61 | 20.00 | 149,683 | +0.27(+1.35%) |
Jul 26, 2022 | 19.61 | 19.78 | 19.54 | 19.73 | 87,240 | +0.13(+0.66%) |
Jul 25, 2022 | 19.51 | 19.72 | 19.42 | 19.60 | 99,107 | +0.11(+0.57%) |
Jul 22, 2022 | 19.77 | 19.77 | 19.31 | 19.49 | 101,503 | -0.24(-1.21%) |
Jul 21, 2022 | 19.66 | 19.77 | 19.30 | 19.73 | 156,881 | +0.07(+0.37%) |
Jul 20, 2022 | 19.60 | 19.70 | 19.40 | 19.66 | 122,604 | +0.17(+0.85%) |
Jul 19, 2022 | 19.25 | 19.57 | 19.20 | 19.49 | 137,821 | +0.43(+2.27%) |
Jul 18, 2022 | 18.78 | 19.17 | 18.78 | 19.06 | 128,447 | +0.40(+2.17%) |
Jul 15, 2022 | 18.63 | 18.80 | 18.43 | 18.65 | 126,216 | +0.25(+1.35%) |
Jul 14, 2022 | 18.25 | 18.46 | 18.16 | 18.40 | 63,183 | -0.01(-0.05%) |
Jul 13, 2022 | 18.50 | 18.58 | 18.23 | 18.41 | 84,156 | -0.20(-1.09%) |
Jul 12, 2022 | 18.15 | 18.64 | 18.15 | 18.62 | 144,610 | +0.36(+1.97%) |
Jul 11, 2022 | 18.27 | 18.50 | 18.17 | 18.26 | 156,914 | -0.07(-0.40%) |
Jul 08, 2022 | 18.27 | 18.38 | 18.05 | 18.33 | 117,654 | +0.12(+0.66%) |
Jul 07, 2022 | 18.19 | 18.45 | 18.19 | 18.21 | 92,455 | -0.03(-0.15%) |
Jul 06, 2022 | 18.37 | 18.37 | 18.05 | 18.24 | 125,605 | -0.13(-0.69%) |
Jul 05, 2022 | 18.28 | 18.39 | 17.86 | 18.37 | 133,129 | -0.02(-0.10%) |