Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.37 | 19.55 | 19.03 | 19.06 | 741,136 | -0.41(-2.11%) |
Sep 29, 2022 | 19.30 | 19.53 | 18.85 | 19.47 | 570,245 | -0.17(-0.87%) |
Sep 28, 2022 | 19.35 | 19.76 | 19.04 | 19.64 | 584,773 | +0.48(+2.51%) |
Sep 27, 2022 | 19.28 | 19.50 | 18.88 | 19.16 | 452,173 | +0.22(+1.16%) |
Sep 26, 2022 | 19.25 | 19.52 | 18.86 | 18.94 | 518,697 | -0.33(-1.71%) |
Sep 23, 2022 | 18.85 | 19.29 | 18.74 | 19.27 | 548,445 | +0.12(+0.63%) |
Sep 22, 2022 | 19.95 | 19.95 | 19.13 | 19.15 | 415,457 | -0.97(-4.82%) |
Sep 21, 2022 | 20.46 | 20.89 | 20.11 | 20.12 | 523,696 | -0.05(-0.25%) |
Sep 20, 2022 | 20.47 | 20.47 | 19.89 | 20.17 | 330,705 | -0.55(-2.65%) |
Sep 19, 2022 | 19.91 | 20.79 | 19.91 | 20.72 | 607,149 | +0.55(+2.73%) |
Sep 16, 2022 | 19.90 | 20.18 | 19.45 | 20.17 | 956,212 | +0.01(+0.05%) |
Sep 15, 2022 | 20.26 | 20.64 | 20.01 | 20.16 | 557,598 | -0.39(-1.90%) |
Sep 14, 2022 | 20.64 | 20.79 | 19.91 | 20.55 | 687,474 | -0.19(-0.92%) |
Sep 13, 2022 | 21.31 | 21.48 | 20.61 | 20.74 | 388,133 | -1.31(-5.94%) |
Sep 12, 2022 | 21.95 | 22.29 | 21.76 | 22.05 | 373,936 | +0.30(+1.38%) |
Sep 09, 2022 | 21.01 | 21.79 | 20.85 | 21.75 | 355,891 | +0.96(+4.62%) |
Sep 08, 2022 | 20.88 | 21.00 | 20.46 | 20.79 | 520,621 | -0.41(-1.93%) |
Sep 07, 2022 | 20.69 | 21.35 | 20.63 | 21.20 | 403,537 | +0.54(+2.61%) |
Sep 06, 2022 | 21.13 | 21.13 | 20.41 | 20.66 | 550,408 | -0.29(-1.38%) |
Sep 02, 2022 | 21.37 | 21.55 | 20.72 | 20.95 | 301,542 | +0.01(+0.05%) |
Sep 01, 2022 | 20.60 | 20.97 | 20.39 | 20.94 | 409,609 | +0.12(+0.58%) |
Aug 31, 2022 | 21.16 | 21.16 | 20.76 | 20.82 | 290,657 | -0.33(-1.56%) |
Aug 30, 2022 | 21.50 | 21.51 | 20.86 | 21.15 | 363,247 | -0.15(-0.70%) |
Aug 29, 2022 | 21.26 | 21.59 | 21.16 | 21.30 | 279,434 | -0.28(-1.30%) |
Aug 26, 2022 | 22.52 | 22.60 | 21.53 | 21.58 | 322,557 | -1.03(-4.56%) |
Aug 25, 2022 | 21.85 | 22.62 | 21.71 | 22.61 | 324,002 | +0.91(+4.19%) |
Aug 24, 2022 | 21.51 | 21.96 | 21.47 | 21.70 | 239,188 | +0.01(+0.05%) |
Aug 23, 2022 | 21.63 | 22.08 | 21.55 | 21.69 | 274,761 | -0.04(-0.18%) |
Aug 22, 2022 | 22.01 | 22.04 | 21.62 | 21.73 | 384,093 | -0.75(-3.34%) |
Aug 19, 2022 | 22.90 | 22.90 | 22.34 | 22.48 | 337,266 | -0.55(-2.39%) |
Aug 18, 2022 | 22.76 | 23.22 | 22.76 | 23.03 | 260,484 | +0.34(+1.50%) |
Aug 17, 2022 | 23.11 | 23.11 | 22.58 | 22.69 | 262,814 | -0.87(-3.69%) |
Aug 16, 2022 | 23.25 | 23.68 | 23.06 | 23.56 | 400,596 | +0.04(+0.17%) |
Aug 15, 2022 | 23.41 | 23.57 | 23.22 | 23.52 | 960,952 | -0.21(-0.88%) |
Aug 12, 2022 | 23.50 | 23.75 | 23.16 | 23.73 | 453,671 | +0.45(+1.93%) |
Aug 11, 2022 | 23.11 | 23.84 | 23.02 | 23.28 | 352,022 | +0.47(+2.06%) |
Aug 10, 2022 | 22.95 | 23.43 | 22.78 | 22.81 | 505,421 | +0.56(+2.52%) |
Aug 09, 2022 | 22.80 | 22.80 | 21.99 | 22.25 | 467,385 | -0.82(-3.55%) |
Aug 08, 2022 | 22.88 | 23.44 | 22.88 | 23.07 | 388,977 | +0.18(+0.79%) |
Aug 05, 2022 | 23.00 | 23.08 | 21.97 | 22.89 | 749,797 | +0.23(+1.02%) |
Aug 04, 2022 | 22.66 | 23.03 | 22.61 | 22.66 | 334,250 | -0.14(-0.61%) |
Aug 03, 2022 | 22.80 | 23.00 | 22.45 | 22.80 | 414,420 | +0.20(+0.88%) |
Aug 02, 2022 | 22.57 | 23.05 | 22.35 | 22.60 | 248,165 | -0.18(-0.79%) |
Aug 01, 2022 | 22.13 | 22.94 | 22.02 | 22.78 | 442,924 | +0.27(+1.20%) |
Jul 29, 2022 | 22.01 | 22.55 | 21.88 | 22.51 | 572,749 | +0.67(+3.07%) |
Jul 28, 2022 | 21.60 | 22.11 | 21.41 | 21.84 | 832,213 | +0.26(+1.20%) |
Jul 27, 2022 | 21.34 | 21.71 | 21.07 | 21.58 | 384,436 | +0.40(+1.89%) |
Jul 26, 2022 | 21.36 | 21.64 | 21.08 | 21.18 | 351,303 | -0.38(-1.76%) |
Jul 25, 2022 | 21.76 | 21.87 | 21.42 | 21.56 | 297,421 | -0.02(-0.09%) |
Jul 22, 2022 | 22.00 | 22.09 | 21.25 | 21.58 | 463,709 | -0.29(-1.33%) |
Jul 21, 2022 | 21.29 | 21.87 | 21.08 | 21.87 | 426,995 | +0.05(+0.23%) |
Jul 20, 2022 | 21.06 | 21.87 | 20.99 | 21.82 | 504,431 | +0.80(+3.81%) |
Jul 19, 2022 | 20.64 | 21.23 | 20.59 | 21.02 | 771,051 | +0.82(+4.06%) |
Jul 18, 2022 | 20.76 | 20.92 | 20.14 | 20.20 | 470,274 | -0.27(-1.32%) |
Jul 15, 2022 | 20.41 | 20.60 | 20.02 | 20.47 | 519,698 | +0.47(+2.35%) |
Jul 14, 2022 | 19.74 | 20.43 | 19.43 | 20.00 | 411,838 | -0.29(-1.43%) |
Jul 13, 2022 | 19.79 | 20.54 | 19.67 | 20.29 | 607,019 | +0.21(+1.05%) |
Jul 12, 2022 | 19.90 | 20.46 | 19.90 | 20.08 | 426,460 | +0.07(+0.35%) |
Jul 11, 2022 | 20.01 | 20.39 | 19.93 | 20.01 | 470,585 | -0.33(-1.62%) |
Jul 08, 2022 | 20.34 | 20.68 | 19.84 | 20.34 | 409,871 | +0.07(+0.35%) |
Jul 07, 2022 | 19.54 | 20.38 | 19.54 | 20.27 | 512,041 | +0.92(+4.75%) |
Jul 06, 2022 | 19.52 | 19.96 | 18.91 | 19.35 | 427,090 | -0.25(-1.28%) |
Jul 05, 2022 | 18.86 | 19.63 | 18.36 | 19.60 | 892,882 | +0.26(+1.34%) |