Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.47 | 21.10 | 20.47 | 20.71 | 152,976 | +0.04(+0.19%) |
Sep 29, 2022 | 20.24 | 21.26 | 19.91 | 20.67 | 152,594 | +0.02(+0.12%) |
Sep 28, 2022 | 19.40 | 20.80 | 19.40 | 20.65 | 119,154 | +1.05(+5.37%) |
Sep 27, 2022 | 19.54 | 19.87 | 19.39 | 19.60 | 134,710 | +0.39(+2.05%) |
Sep 26, 2022 | 18.64 | 19.62 | 18.64 | 19.20 | 154,462 | +0.23(+1.19%) |
Sep 23, 2022 | 19.91 | 19.91 | 18.45 | 18.98 | 152,861 | -1.38(-6.76%) |
Sep 22, 2022 | 20.98 | 20.98 | 20.27 | 20.35 | 64,293 | -0.88(-4.17%) |
Sep 21, 2022 | 21.23 | 21.99 | 21.17 | 21.24 | 116,734 | +0.23(+1.08%) |
Sep 20, 2022 | 20.69 | 21.09 | 20.49 | 21.01 | 71,241 | +0.10(+0.47%) |
Sep 19, 2022 | 20.51 | 21.13 | 20.51 | 20.91 | 71,846 | +0.19(+0.90%) |
Sep 16, 2022 | 21.06 | 21.09 | 20.33 | 20.73 | 294,079 | -0.85(-3.92%) |
Sep 15, 2022 | 20.82 | 21.74 | 20.73 | 21.57 | 106,451 | +0.58(+2.76%) |
Sep 14, 2022 | 22.37 | 22.37 | 20.88 | 20.99 | 183,657 | -1.56(-6.93%) |
Sep 13, 2022 | 21.88 | 23.01 | 21.71 | 22.56 | 135,876 | -0.32(-1.42%) |
Sep 12, 2022 | 23.32 | 23.65 | 22.78 | 22.88 | 111,494 | -0.28(-1.19%) |
Sep 09, 2022 | 22.25 | 23.33 | 22.25 | 23.16 | 141,737 | +1.19(+5.42%) |
Sep 08, 2022 | 21.89 | 22.36 | 21.82 | 21.97 | 64,041 | -0.24(-1.06%) |
Sep 07, 2022 | 21.54 | 22.32 | 21.54 | 22.20 | 107,833 | +0.62(+2.87%) |
Sep 06, 2022 | 22.09 | 22.43 | 21.26 | 21.58 | 115,571 | -0.34(-1.57%) |
Sep 02, 2022 | 21.72 | 22.33 | 21.43 | 21.93 | 130,997 | +0.61(+2.86%) |
Sep 01, 2022 | 21.52 | 21.65 | 20.59 | 21.32 | 191,013 | -0.10(-0.46%) |
Aug 31, 2022 | 22.37 | 22.37 | 21.39 | 21.42 | 178,949 | -0.88(-3.93%) |
Aug 30, 2022 | 22.39 | 22.71 | 21.78 | 22.29 | 197,759 | +0.12(+0.53%) |
Aug 29, 2022 | 22.61 | 22.73 | 21.98 | 22.17 | 152,540 | -0.52(-2.30%) |
Aug 26, 2022 | 23.74 | 23.76 | 22.54 | 22.69 | 105,191 | -1.22(-5.10%) |
Aug 25, 2022 | 24.44 | 24.58 | 23.69 | 23.91 | 139,812 | -0.37(-1.54%) |
Aug 24, 2022 | 24.55 | 24.88 | 24.29 | 24.29 | 106,376 | -0.27(-1.08%) |
Aug 23, 2022 | 24.14 | 24.96 | 24.14 | 24.55 | 98,354 | +0.36(+1.50%) |
Aug 22, 2022 | 24.58 | 24.93 | 24.13 | 24.19 | 134,354 | -0.88(-3.49%) |
Aug 19, 2022 | 25.02 | 25.46 | 24.33 | 25.06 | 201,148 | -0.11(-0.43%) |
Aug 18, 2022 | 25.25 | 25.59 | 25.02 | 25.17 | 107,038 | -0.29(-1.16%) |
Aug 17, 2022 | 24.87 | 25.57 | 24.45 | 25.47 | 156,049 | +0.31(+1.25%) |
Aug 16, 2022 | 25.00 | 25.55 | 24.93 | 25.15 | 123,598 | +0.19(+0.75%) |
Aug 15, 2022 | 24.81 | 25.28 | 24.42 | 24.96 | 161,194 | -0.19(-0.74%) |
Aug 12, 2022 | 25.32 | 25.51 | 25.07 | 25.15 | 112,953 | +0.12(+0.47%) |
Aug 11, 2022 | 25.56 | 25.56 | 24.92 | 25.03 | 132,673 | -0.21(-0.82%) |
Aug 10, 2022 | 25.17 | 25.55 | 24.79 | 25.24 | 196,244 | +0.61(+2.47%) |
Aug 09, 2022 | 24.67 | 24.84 | 24.15 | 24.63 | 227,644 | -0.17(-0.67%) |
Aug 08, 2022 | 24.06 | 25.06 | 23.99 | 24.80 | 482,283 | +1.14(+4.82%) |
Aug 05, 2022 | 22.49 | 24.09 | 22.22 | 23.66 | 242,271 | +1.17(+5.20%) |
Aug 04, 2022 | 23.84 | 24.43 | 22.32 | 22.49 | 468,082 | -0.12(-0.52%) |
Aug 03, 2022 | 22.20 | 22.80 | 21.75 | 22.61 | 142,470 | +0.68(+3.09%) |
Aug 02, 2022 | 21.62 | 22.51 | 21.62 | 21.93 | 115,932 | +0.01(+0.04%) |
Aug 01, 2022 | 21.73 | 22.61 | 21.69 | 21.92 | 140,231 | -0.12(-0.54%) |
Jul 29, 2022 | 21.55 | 22.18 | 21.12 | 22.03 | 167,122 | +0.48(+2.24%) |
Jul 28, 2022 | 20.87 | 21.73 | 20.65 | 21.55 | 204,074 | +0.91(+4.43%) |
Jul 27, 2022 | 20.20 | 20.78 | 20.20 | 20.64 | 160,193 | +0.55(+2.74%) |
Jul 26, 2022 | 19.96 | 20.45 | 19.96 | 20.09 | 105,452 | -0.16(-0.78%) |
Jul 25, 2022 | 20.15 | 20.43 | 20.01 | 20.25 | 127,006 | +0.13(+0.64%) |
Jul 22, 2022 | 20.25 | 20.34 | 19.87 | 20.12 | 119,775 | +0.08(+0.39%) |
Jul 21, 2022 | 19.62 | 20.11 | 19.53 | 20.04 | 130,943 | +0.19(+0.94%) |
Jul 20, 2022 | 19.14 | 19.95 | 19.09 | 19.85 | 201,101 | +0.48(+2.49%) |
Jul 19, 2022 | 18.99 | 19.53 | 18.90 | 19.37 | 131,285 | +0.79(+4.23%) |
Jul 18, 2022 | 18.67 | 18.80 | 18.35 | 18.58 | 103,493 | +0.30(+1.67%) |
Jul 15, 2022 | 18.10 | 18.36 | 17.59 | 18.28 | 114,808 | +0.38(+2.14%) |
Jul 14, 2022 | 17.91 | 17.91 | 17.11 | 17.90 | 152,529 | -0.26(-1.41%) |
Jul 13, 2022 | 17.38 | 18.38 | 17.30 | 18.15 | 132,918 | +0.25(+1.37%) |
Jul 12, 2022 | 17.38 | 17.91 | 17.34 | 17.91 | 177,958 | +0.55(+3.17%) |
Jul 11, 2022 | 17.45 | 17.65 | 17.31 | 17.35 | 79,292 | -0.47(-2.65%) |
Jul 08, 2022 | 17.38 | 17.83 | 17.13 | 17.83 | 147,567 | +0.37(+2.14%) |
Jul 07, 2022 | 17.21 | 17.77 | 17.21 | 17.45 | 204,745 | +0.32(+1.89%) |
Jul 06, 2022 | 17.64 | 17.64 | 16.91 | 17.13 | 165,864 | -0.67(-3.76%) |
Jul 05, 2022 | 16.91 | 17.84 | 16.72 | 17.80 | 114,862 | +0.54(+3.13%) |