Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.16 | 17.39 | 17.08 | 17.11 | 9,082 | -0.04(-0.22%) |
Sep 29, 2022 | 17.31 | 17.31 | 17.08 | 17.15 | 5,963 | -0.25(-1.43%) |
Sep 28, 2022 | 17.50 | 17.53 | 17.40 | 17.40 | 8,314 | +0.01(+0.05%) |
Sep 27, 2022 | 17.78 | 17.80 | 17.39 | 17.39 | 8,775 | -0.28(-1.57%) |
Sep 26, 2022 | 17.99 | 17.99 | 17.67 | 17.67 | 4,849 | -0.30(-1.69%) |
Sep 23, 2022 | 18.36 | 18.46 | 17.91 | 17.97 | 15,222 | -0.33(-1.82%) |
Sep 22, 2022 | 18.41 | 18.51 | 18.29 | 18.31 | 6,816 | -0.09(-0.50%) |
Sep 21, 2022 | 18.45 | 18.56 | 18.28 | 18.40 | 4,699 | +0.06(+0.30%) |
Sep 20, 2022 | 18.31 | 18.40 | 18.30 | 18.34 | 3,192 | -0.19(-1.05%) |
Sep 19, 2022 | 18.28 | 18.54 | 18.28 | 18.54 | 2,869 | +0.08(+0.45%) |
Sep 16, 2022 | 18.55 | 18.58 | 18.16 | 18.45 | 17,526 | -0.15(-0.79%) |
Sep 15, 2022 | 18.48 | 18.60 | 18.46 | 18.60 | 5,113 | +0.14(+0.75%) |
Sep 14, 2022 | 18.55 | 18.61 | 18.46 | 18.46 | 7,808 | -0.09(-0.50%) |
Sep 13, 2022 | 18.57 | 18.69 | 18.52 | 18.55 | 4,240 | -0.04(-0.20%) |
Sep 12, 2022 | 18.70 | 18.70 | 18.57 | 18.59 | 8,943 | -0.23(-1.23%) |
Sep 09, 2022 | 18.75 | 18.82 | 18.60 | 18.82 | 1,776 | +0.13(+0.69%) |
Sep 08, 2022 | 18.85 | 18.85 | 18.67 | 18.69 | 9,629 | -0.14(-0.74%) |
Sep 07, 2022 | 18.83 | 18.92 | 18.83 | 18.83 | 6,392 | -0.06(-0.29%) |
Sep 06, 2022 | 19.30 | 19.30 | 18.88 | 18.89 | 6,173 | -0.34(-1.78%) |
Sep 02, 2022 | 19.34 | 19.49 | 19.22 | 19.23 | 10,936 | -0.06(-0.33%) |
Sep 01, 2022 | 19.08 | 19.35 | 19.08 | 19.29 | 2,336 | +0.08(+0.43%) |
Aug 31, 2022 | 19.43 | 19.43 | 19.21 | 19.21 | 7,090 | -0.22(-1.14%) |
Aug 30, 2022 | 19.65 | 19.65 | 19.43 | 19.43 | 7,463 | -0.10(-0.52%) |
Aug 29, 2022 | 19.68 | 19.71 | 19.53 | 19.53 | 5,986 | -0.17(-0.84%) |
Aug 26, 2022 | 19.99 | 20.03 | 19.66 | 19.70 | 3,273 | -0.28(-1.39%) |
Aug 25, 2022 | 19.75 | 20.15 | 19.62 | 19.98 | 12,089 | +0.25(+1.26%) |
Aug 24, 2022 | 19.55 | 19.73 | 19.55 | 19.73 | 5,145 | +0.15(+0.75%) |
Aug 23, 2022 | 19.57 | 19.81 | 19.57 | 19.58 | 3,293 | -0.07(-0.38%) |
Aug 22, 2022 | 19.71 | 19.84 | 19.49 | 19.65 | 16,704 | -0.14(-0.70%) |
Aug 19, 2022 | 19.71 | 19.89 | 19.52 | 19.79 | 7,976 | +0.05(+0.23%) |
Aug 18, 2022 | 20.07 | 20.09 | 19.64 | 19.75 | 16,913 | -0.20(-1.02%) |
Aug 17, 2022 | 20.30 | 20.30 | 19.93 | 19.95 | 9,196 | -0.32(-1.59%) |
Aug 16, 2022 | 20.26 | 20.31 | 20.23 | 20.27 | 9,199 | -0.04(-0.18%) |
Aug 15, 2022 | 20.29 | 20.40 | 20.14 | 20.31 | 18,401 | +0.12(+0.59%) |
Aug 12, 2022 | 20.18 | 20.31 | 20.12 | 20.19 | 9,899 | +0.06(+0.32%) |
Aug 11, 2022 | 20.23 | 20.23 | 20.09 | 20.12 | 13,129 | -0.18(-0.86%) |
Aug 10, 2022 | 20.24 | 20.31 | 20.24 | 20.30 | 1,739 | +0.20(+1.01%) |
Aug 09, 2022 | 20.12 | 20.16 | 20.10 | 20.10 | 2,667 | -0.08(-0.41%) |
Aug 08, 2022 | 20.00 | 20.22 | 20.00 | 20.18 | 7,218 | +0.14(+0.68%) |
Aug 05, 2022 | 19.66 | 20.08 | 19.66 | 20.04 | 4,225 | +0.02(+0.09%) |
Aug 04, 2022 | 20.55 | 20.55 | 19.93 | 20.02 | 32,785 | -0.53(-2.58%) |
Aug 03, 2022 | 20.44 | 20.55 | 20.35 | 20.55 | 5,094 | +0.14(+0.67%) |
Aug 02, 2022 | 20.23 | 20.55 | 20.23 | 20.42 | 11,920 | -0.02(-0.09%) |
Aug 01, 2022 | 20.26 | 20.62 | 20.24 | 20.43 | 3,693 | -0.03(-0.13%) |
Jul 29, 2022 | 20.43 | 20.46 | 20.24 | 20.46 | 3,359 | +0.22(+1.08%) |
Jul 28, 2022 | 19.95 | 20.24 | 19.95 | 20.24 | 6,082 | +0.17(+0.87%) |
Jul 27, 2022 | 19.91 | 20.10 | 19.90 | 20.07 | 1,782 | +0.06(+0.32%) |
Jul 26, 2022 | 19.87 | 20.07 | 19.79 | 20.00 | 4,030 | +0.06(+0.32%) |
Jul 25, 2022 | 20.10 | 20.36 | 19.94 | 19.94 | 8,949 | -0.22(-1.09%) |
Jul 22, 2022 | 19.88 | 20.53 | 19.88 | 20.16 | 3,526 | +0.12(+0.59%) |
Jul 21, 2022 | 19.87 | 20.25 | 19.79 | 20.04 | 8,402 | -0.37(-1.83%) |
Jul 20, 2022 | 20.58 | 20.63 | 20.32 | 20.42 | 14,414 | +0.09(+0.45%) |
Jul 19, 2022 | 20.00 | 20.32 | 19.53 | 20.32 | 2,019 | +0.67(+3.39%) |
Jul 18, 2022 | 20.18 | 20.22 | 19.54 | 19.66 | 16,025 | -0.53(-2.62%) |
Jul 15, 2022 | 20.40 | 20.46 | 20.17 | 20.19 | 18,783 | -0.26(-1.30%) |
Jul 14, 2022 | 19.52 | 20.45 | 19.52 | 20.45 | 18,905 | +0.73(+3.71%) |
Jul 13, 2022 | 18.95 | 19.72 | 18.87 | 19.72 | 27,091 | +0.58(+3.05%) |
Jul 12, 2022 | 18.85 | 19.14 | 18.78 | 19.14 | 15,739 | +0.24(+1.26%) |
Jul 11, 2022 | 18.97 | 18.97 | 18.78 | 18.90 | 4,058 | -0.08(-0.43%) |
Jul 08, 2022 | 18.87 | 18.98 | 18.84 | 18.98 | 5,110 | +0.15(+0.78%) |
Jul 07, 2022 | 18.87 | 18.90 | 18.77 | 18.84 | 5,277 | +0.06(+0.34%) |
Jul 06, 2022 | 18.89 | 18.95 | 18.74 | 18.77 | 13,410 | -0.12(-0.63%) |
Jul 05, 2022 | 18.80 | 18.95 | 18.80 | 18.89 | 8,367 | -0.07(-0.38%) |