Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.97 | 17.99 | 17.72 | 17.94 | 49,282 | +0.09(+0.52%) |
Sep 29, 2022 | 18.24 | 18.50 | 17.76 | 17.85 | 30,100 | -0.41(-2.24%) |
Sep 28, 2022 | 18.11 | 18.38 | 17.87 | 18.25 | 47,810 | +0.09(+0.51%) |
Sep 27, 2022 | 18.79 | 18.87 | 18.06 | 18.16 | 86,509 | -0.56(-2.97%) |
Sep 26, 2022 | 18.96 | 19.08 | 18.59 | 18.72 | 33,472 | -0.32(-1.71%) |
Sep 23, 2022 | 19.47 | 19.47 | 18.88 | 19.04 | 35,970 | -0.48(-2.47%) |
Sep 22, 2022 | 19.50 | 19.67 | 19.38 | 19.53 | 25,281 | +0.03(+0.14%) |
Sep 21, 2022 | 19.74 | 19.92 | 19.49 | 19.50 | 18,220 | -0.25(-1.27%) |
Sep 20, 2022 | 19.65 | 19.79 | 19.55 | 19.75 | 24,778 | +0.03(+0.14%) |
Sep 19, 2022 | 20.05 | 20.05 | 19.47 | 19.72 | 30,152 | -0.45(-2.21%) |
Sep 16, 2022 | 19.50 | 20.21 | 19.47 | 20.17 | 157,281 | +0.59(+3.03%) |
Sep 15, 2022 | 19.66 | 19.72 | 19.48 | 19.57 | 39,938 | -0.01(-0.05%) |
Sep 14, 2022 | 19.83 | 19.95 | 19.52 | 19.58 | 36,089 | -0.08(-0.43%) |
Sep 13, 2022 | 19.95 | 20.09 | 19.62 | 19.66 | 48,591 | -0.39(-1.94%) |
Sep 12, 2022 | 20.21 | 20.32 | 19.98 | 20.05 | 20,246 | -0.16(-0.78%) |
Sep 09, 2022 | 20.11 | 20.40 | 19.95 | 20.21 | 30,377 | +0.10(+0.51%) |
Sep 08, 2022 | 20.24 | 20.31 | 20.00 | 20.11 | 30,851 | -0.11(-0.55%) |
Sep 07, 2022 | 20.18 | 20.31 | 19.96 | 20.22 | 34,391 | +0.06(+0.32%) |
Sep 06, 2022 | 20.50 | 20.50 | 20.15 | 20.16 | 39,075 | -0.18(-0.87%) |
Sep 02, 2022 | 20.33 | 20.56 | 20.23 | 20.33 | 33,846 | -0.01(-0.05%) |
Sep 01, 2022 | 20.55 | 20.56 | 20.24 | 20.34 | 19,473 | -0.06(-0.27%) |
Aug 31, 2022 | 20.64 | 20.64 | 20.32 | 20.40 | 37,672 | -0.06(-0.27%) |
Aug 30, 2022 | 20.42 | 20.57 | 20.42 | 20.45 | 21,494 | -0.06(-0.27%) |
Aug 29, 2022 | 20.70 | 20.71 | 20.46 | 20.51 | 15,162 | -0.19(-0.94%) |
Aug 26, 2022 | 20.84 | 20.88 | 20.68 | 20.70 | 14,152 | -0.19(-0.93%) |
Aug 25, 2022 | 20.92 | 20.92 | 20.71 | 20.90 | 33,675 | -0.01(-0.04%) |
Aug 24, 2022 | 21.26 | 21.26 | 20.76 | 20.91 | 16,483 | -0.22(-1.05%) |
Aug 23, 2022 | 21.18 | 21.37 | 21.11 | 21.13 | 14,859 | -0.15(-0.70%) |
Aug 22, 2022 | 21.26 | 21.34 | 21.12 | 21.28 | 19,364 | -0.01(-0.04%) |
Aug 19, 2022 | 21.35 | 21.36 | 21.11 | 21.29 | 31,652 | -0.03(-0.13%) |
Aug 18, 2022 | 21.30 | 21.44 | 21.12 | 21.32 | 23,625 | +0.00(+0.00%) |
Aug 17, 2022 | 21.32 | 21.40 | 21.07 | 21.32 | 25,055 | +0.06(+0.31%) |
Aug 16, 2022 | 21.20 | 21.46 | 21.16 | 21.25 | 25,117 | -0.02(-0.09%) |
Aug 15, 2022 | 21.16 | 21.31 | 21.08 | 21.27 | 23,424 | +0.19(+0.92%) |
Aug 12, 2022 | 20.87 | 21.08 | 20.78 | 21.08 | 27,272 | +0.17(+0.80%) |
Aug 11, 2022 | 20.88 | 21.00 | 20.75 | 20.91 | 12,164 | +0.08(+0.40%) |
Aug 10, 2022 | 21.24 | 21.24 | 20.77 | 20.82 | 15,771 | -0.23(-1.10%) |
Aug 09, 2022 | 21.28 | 21.29 | 20.95 | 21.06 | 21,102 | -0.05(-0.22%) |
Aug 08, 2022 | 20.76 | 21.23 | 20.69 | 21.10 | 22,833 | +0.18(+0.84%) |
Aug 05, 2022 | 20.59 | 20.95 | 20.59 | 20.93 | 16,585 | +0.05(+0.22%) |
Aug 04, 2022 | 20.89 | 21.05 | 20.84 | 20.88 | 11,225 | -0.13(-0.62%) |
Aug 03, 2022 | 21.19 | 21.22 | 20.89 | 21.01 | 15,632 | +0.07(+0.35%) |
Aug 02, 2022 | 21.05 | 21.24 | 20.89 | 20.94 | 18,863 | -0.04(-0.18%) |
Aug 01, 2022 | 20.95 | 21.26 | 20.87 | 20.97 | 25,709 | +0.03(+0.13%) |
Jul 29, 2022 | 21.11 | 21.23 | 20.77 | 20.95 | 20,441 | -0.17(-0.79%) |
Jul 28, 2022 | 21.21 | 21.21 | 20.75 | 21.11 | 16,681 | +0.18(+0.84%) |
Jul 27, 2022 | 20.74 | 21.03 | 20.65 | 20.94 | 12,295 | +0.23(+1.12%) |
Jul 26, 2022 | 20.55 | 20.82 | 20.45 | 20.70 | 8,375 | +0.12(+0.59%) |
Jul 25, 2022 | 20.87 | 20.87 | 20.57 | 20.58 | 33,151 | -0.17(-0.81%) |
Jul 22, 2022 | 20.89 | 20.89 | 20.45 | 20.75 | 45,921 | -0.27(-1.28%) |
Jul 21, 2022 | 20.83 | 21.07 | 20.64 | 21.02 | 14,524 | +0.05(+0.22%) |
Jul 20, 2022 | 21.16 | 21.16 | 20.81 | 20.97 | 12,465 | -0.12(-0.57%) |
Jul 19, 2022 | 21.14 | 21.25 | 20.99 | 21.09 | 35,703 | +0.16(+0.75%) |
Jul 18, 2022 | 20.94 | 21.08 | 20.80 | 20.94 | 12,044 | -0.06(-0.26%) |
Jul 15, 2022 | 21.10 | 21.10 | 20.57 | 20.99 | 29,244 | +0.07(+0.35%) |
Jul 14, 2022 | 20.79 | 20.92 | 20.54 | 20.92 | 14,253 | +0.05(+0.22%) |
Jul 13, 2022 | 20.69 | 20.93 | 20.64 | 20.87 | 9,760 | -0.14(-0.66%) |
Jul 12, 2022 | 21.14 | 21.21 | 20.85 | 21.01 | 17,762 | -0.07(-0.35%) |
Jul 11, 2022 | 21.19 | 21.19 | 20.92 | 21.08 | 20,672 | +0.10(+0.49%) |
Jul 08, 2022 | 21.30 | 21.30 | 20.98 | 20.98 | 12,089 | -0.13(-0.62%) |
Jul 07, 2022 | 20.90 | 21.21 | 20.66 | 21.11 | 26,670 | +0.21(+1.02%) |
Jul 06, 2022 | 20.84 | 21.12 | 20.65 | 20.90 | 20,000 | +0.19(+0.94%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.40 | 20.70 | 29,413 | -0.30(-1.44%) |