Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.29 | 21.25 | 20.11 | 20.35 | 324,736 | +0.00(+0.00%) |
Sep 29, 2022 | 20.41 | 20.55 | 19.85 | 20.35 | 236,634 | -0.49(-2.35%) |
Sep 28, 2022 | 20.00 | 21.33 | 19.78 | 20.84 | 519,826 | +2.88(+16.04%) |
Sep 27, 2022 | 18.37 | 18.83 | 17.85 | 17.96 | 215,091 | -0.28(-1.54%) |
Sep 26, 2022 | 17.02 | 18.26 | 17.02 | 18.24 | 275,467 | +1.04(+6.05%) |
Sep 23, 2022 | 17.45 | 17.45 | 16.78 | 17.20 | 503,165 | -0.45(-2.55%) |
Sep 22, 2022 | 18.58 | 18.58 | 17.45 | 17.65 | 468,585 | -1.10(-5.87%) |
Sep 21, 2022 | 19.62 | 19.62 | 18.71 | 18.75 | 250,393 | -0.81(-4.14%) |
Sep 20, 2022 | 19.83 | 19.83 | 19.30 | 19.56 | 144,155 | -0.33(-1.66%) |
Sep 19, 2022 | 19.63 | 19.94 | 19.52 | 19.89 | 165,069 | -0.15(-0.75%) |
Sep 16, 2022 | 20.17 | 20.17 | 19.49 | 20.04 | 732,732 | -0.32(-1.57%) |
Sep 15, 2022 | 20.73 | 21.04 | 20.29 | 20.36 | 220,692 | -0.55(-2.63%) |
Sep 14, 2022 | 21.17 | 21.58 | 20.68 | 20.91 | 199,920 | -0.36(-1.69%) |
Sep 13, 2022 | 21.67 | 21.82 | 21.21 | 21.27 | 219,694 | -1.07(-4.79%) |
Sep 12, 2022 | 21.55 | 22.38 | 21.55 | 22.34 | 231,578 | +0.80(+3.71%) |
Sep 09, 2022 | 20.75 | 21.60 | 20.75 | 21.54 | 169,232 | +0.87(+4.21%) |
Sep 08, 2022 | 20.17 | 20.80 | 20.02 | 20.67 | 119,244 | +0.34(+1.67%) |
Sep 07, 2022 | 19.45 | 20.40 | 19.39 | 20.33 | 183,353 | +0.79(+4.04%) |
Sep 06, 2022 | 20.09 | 20.09 | 19.26 | 19.54 | 209,390 | -0.59(-2.93%) |
Sep 02, 2022 | 20.55 | 20.73 | 20.02 | 20.13 | 133,652 | -0.22(-1.08%) |
Sep 01, 2022 | 19.88 | 20.38 | 19.66 | 20.35 | 189,403 | +0.26(+1.29%) |
Aug 31, 2022 | 20.63 | 22.05 | 20.01 | 20.09 | 223,839 | -0.42(-2.05%) |
Aug 30, 2022 | 20.72 | 20.86 | 20.33 | 20.51 | 240,560 | -0.07(-0.34%) |
Aug 29, 2022 | 20.72 | 21.35 | 20.11 | 20.58 | 157,042 | -0.42(-2.00%) |
Aug 26, 2022 | 21.93 | 22.19 | 20.93 | 21.00 | 242,086 | -0.99(-4.50%) |
Aug 25, 2022 | 21.91 | 22.14 | 21.75 | 21.99 | 187,146 | +0.21(+0.96%) |
Aug 24, 2022 | 21.60 | 21.86 | 21.46 | 21.78 | 141,689 | +0.30(+1.40%) |
Aug 23, 2022 | 21.38 | 21.65 | 21.06 | 21.48 | 168,040 | +0.09(+0.42%) |
Aug 22, 2022 | 21.40 | 21.97 | 21.25 | 21.39 | 168,553 | -0.28(-1.29%) |
Aug 19, 2022 | 21.35 | 21.99 | 21.35 | 21.67 | 177,186 | +0.07(+0.32%) |
Aug 18, 2022 | 22.18 | 22.18 | 21.01 | 21.60 | 267,861 | -0.67(-3.01%) |
Aug 17, 2022 | 23.00 | 23.10 | 22.27 | 22.27 | 352,253 | -0.63(-2.75%) |
Aug 16, 2022 | 22.93 | 23.05 | 22.47 | 22.90 | 202,474 | -0.12(-0.52%) |
Aug 15, 2022 | 22.24 | 23.08 | 22.24 | 23.02 | 285,476 | +0.78(+3.51%) |
Aug 12, 2022 | 21.95 | 22.28 | 21.26 | 22.24 | 183,965 | +0.27(+1.23%) |
Aug 11, 2022 | 21.99 | 22.39 | 21.82 | 21.97 | 182,652 | +0.14(+0.64%) |
Aug 10, 2022 | 20.17 | 21.86 | 20.17 | 21.83 | 356,889 | +1.93(+9.70%) |
Aug 09, 2022 | 21.14 | 21.42 | 19.62 | 19.90 | 410,811 | -1.20(-5.69%) |
Aug 08, 2022 | 21.15 | 21.31 | 20.61 | 21.10 | 600,285 | +0.40(+1.93%) |
Aug 05, 2022 | 20.47 | 21.02 | 20.30 | 20.70 | 177,997 | -0.04(-0.19%) |
Aug 04, 2022 | 21.06 | 21.15 | 20.63 | 20.74 | 137,535 | -0.27(-1.29%) |
Aug 03, 2022 | 20.77 | 21.07 | 20.48 | 21.01 | 133,856 | +0.43(+2.09%) |
Aug 02, 2022 | 20.21 | 20.76 | 20.21 | 20.58 | 170,026 | +0.25(+1.23%) |
Aug 01, 2022 | 20.35 | 20.71 | 20.25 | 20.33 | 167,681 | -0.24(-1.17%) |
Jul 29, 2022 | 20.62 | 20.84 | 20.42 | 20.57 | 141,072 | -0.09(-0.44%) |
Jul 28, 2022 | 20.45 | 20.80 | 20.13 | 20.66 | 162,141 | +0.29(+1.42%) |
Jul 27, 2022 | 20.08 | 20.45 | 19.86 | 20.37 | 174,624 | +0.38(+1.90%) |
Jul 26, 2022 | 19.57 | 20.10 | 19.35 | 19.99 | 202,938 | +0.30(+1.52%) |
Jul 25, 2022 | 19.88 | 19.95 | 19.65 | 19.69 | 148,554 | -0.21(-1.06%) |
Jul 22, 2022 | 20.37 | 20.85 | 19.80 | 19.90 | 189,247 | -0.39(-1.92%) |
Jul 21, 2022 | 19.89 | 20.39 | 19.83 | 20.29 | 303,670 | +0.46(+2.32%) |
Jul 20, 2022 | 19.68 | 20.08 | 19.65 | 19.83 | 182,769 | +0.10(+0.51%) |
Jul 19, 2022 | 19.01 | 19.82 | 19.01 | 19.73 | 187,457 | +0.90(+4.78%) |
Jul 18, 2022 | 19.22 | 19.45 | 18.77 | 18.83 | 146,770 | -0.24(-1.26%) |
Jul 15, 2022 | 18.85 | 19.12 | 18.47 | 19.07 | 287,260 | +0.70(+3.81%) |
Jul 14, 2022 | 17.98 | 18.44 | 17.80 | 18.37 | 291,233 | +0.11(+0.60%) |
Jul 13, 2022 | 17.25 | 18.50 | 17.25 | 18.26 | 269,378 | +0.63(+3.57%) |
Jul 12, 2022 | 17.35 | 17.82 | 17.20 | 17.63 | 378,865 | +0.15(+0.86%) |
Jul 11, 2022 | 18.13 | 18.13 | 17.47 | 17.48 | 302,241 | -0.79(-4.32%) |
Jul 08, 2022 | 18.09 | 18.95 | 18.04 | 18.27 | 328,488 | +0.01(+0.05%) |
Jul 07, 2022 | 18.21 | 18.55 | 17.83 | 18.26 | 272,081 | +0.26(+1.44%) |
Jul 06, 2022 | 18.11 | 18.34 | 17.76 | 18.00 | 292,659 | -0.07(-0.39%) |
Jul 05, 2022 | 17.33 | 18.12 | 17.09 | 18.07 | 221,390 | +0.34(+1.92%) |