Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.28 | 20.14 | 18.75 | 19.65 | 1,885,859 | -0.13(-0.66%) |
Sep 29, 2022 | 20.63 | 20.64 | 19.43 | 19.78 | 1,835,781 | -1.10(-5.27%) |
Sep 28, 2022 | 20.72 | 21.18 | 20.66 | 20.88 | 1,536,681 | +0.08(+0.38%) |
Sep 27, 2022 | 21.07 | 21.45 | 20.47 | 20.80 | 2,239,643 | -0.06(-0.29%) |
Sep 26, 2022 | 20.92 | 21.52 | 20.83 | 20.86 | 3,423,326 | -0.14(-0.67%) |
Sep 23, 2022 | 20.95 | 21.30 | 20.35 | 21.00 | 2,498,028 | -0.31(-1.45%) |
Sep 22, 2022 | 21.35 | 21.52 | 21.02 | 21.31 | 2,333,227 | +0.18(+0.85%) |
Sep 21, 2022 | 21.27 | 21.83 | 21.03 | 21.13 | 1,374,159 | +0.05(+0.24%) |
Sep 20, 2022 | 21.61 | 21.77 | 20.47 | 21.08 | 2,150,404 | -0.84(-3.83%) |
Sep 19, 2022 | 21.50 | 22.08 | 21.30 | 21.92 | 1,868,780 | +0.28(+1.29%) |
Sep 16, 2022 | 20.98 | 21.80 | 20.67 | 21.64 | 3,586,274 | +0.52(+2.46%) |
Sep 15, 2022 | 21.06 | 21.90 | 21.01 | 21.12 | 1,349,007 | -0.14(-0.66%) |
Sep 14, 2022 | 21.18 | 21.55 | 20.90 | 21.26 | 1,533,959 | +0.16(+0.76%) |
Sep 13, 2022 | 22.04 | 22.25 | 21.00 | 21.10 | 2,062,747 | -1.75(-7.66%) |
Sep 12, 2022 | 22.51 | 23.16 | 22.51 | 22.85 | 2,586,205 | +0.54(+2.42%) |
Sep 09, 2022 | 21.80 | 22.59 | 21.74 | 22.31 | 2,410,007 | +0.58(+2.67%) |
Sep 08, 2022 | 21.70 | 22.08 | 20.97 | 21.73 | 2,024,749 | -0.34(-1.54%) |
Sep 07, 2022 | 20.99 | 22.27 | 20.99 | 22.07 | 2,455,478 | +1.03(+4.90%) |
Sep 06, 2022 | 20.89 | 21.36 | 20.30 | 21.04 | 3,174,961 | +0.47(+2.28%) |
Sep 02, 2022 | 20.69 | 20.73 | 19.87 | 20.57 | 1,845,297 | +0.21(+1.03%) |
Sep 01, 2022 | 19.95 | 20.43 | 19.64 | 20.36 | 1,437,149 | +0.23(+1.14%) |
Aug 31, 2022 | 21.18 | 21.18 | 20.11 | 20.13 | 1,609,184 | -0.87(-4.14%) |
Aug 30, 2022 | 21.37 | 21.42 | 20.85 | 21.00 | 1,208,670 | -0.06(-0.28%) |
Aug 29, 2022 | 21.72 | 21.74 | 21.01 | 21.06 | 1,912,158 | -0.64(-2.95%) |
Aug 26, 2022 | 22.30 | 22.66 | 21.48 | 21.70 | 2,115,335 | -0.42(-1.90%) |
Aug 25, 2022 | 21.98 | 23.17 | 21.90 | 22.12 | 2,919,326 | -0.13(-0.58%) |
Aug 24, 2022 | 21.68 | 22.69 | 21.31 | 22.25 | 5,172,640 | +0.41(+1.88%) |
Aug 23, 2022 | 22.30 | 22.83 | 21.81 | 21.84 | 3,693,896 | -0.18(-0.82%) |
Aug 22, 2022 | 21.97 | 22.08 | 21.51 | 22.02 | 2,932,960 | -0.31(-1.39%) |
Aug 19, 2022 | 22.65 | 23.00 | 22.11 | 22.33 | 2,603,578 | -0.71(-3.08%) |
Aug 18, 2022 | 22.89 | 23.05 | 22.33 | 23.04 | 1,562,505 | -0.16(-0.69%) |
Aug 17, 2022 | 23.86 | 23.96 | 23.09 | 23.20 | 1,796,509 | -1.18(-4.84%) |
Aug 16, 2022 | 22.73 | 25.07 | 22.73 | 24.38 | 3,924,853 | +1.57(+6.88%) |
Aug 15, 2022 | 22.12 | 22.81 | 22.03 | 22.81 | 2,421,858 | +0.52(+2.33%) |
Aug 12, 2022 | 22.15 | 22.33 | 21.77 | 22.29 | 1,284,870 | +0.34(+1.55%) |
Aug 11, 2022 | 21.40 | 22.11 | 21.30 | 21.95 | 1,668,063 | +0.98(+4.67%) |
Aug 10, 2022 | 20.96 | 21.29 | 20.79 | 20.97 | 1,436,714 | +0.61(+3.00%) |
Aug 09, 2022 | 22.01 | 22.01 | 20.28 | 20.36 | 1,923,985 | -1.66(-7.54%) |
Aug 08, 2022 | 20.68 | 22.27 | 20.68 | 22.02 | 3,174,916 | +1.65(+8.10%) |
Aug 05, 2022 | 20.41 | 20.79 | 20.32 | 20.37 | 1,341,173 | -0.45(-2.16%) |
Aug 04, 2022 | 21.18 | 21.28 | 20.53 | 20.82 | 1,716,366 | -0.30(-1.42%) |
Aug 03, 2022 | 19.87 | 21.23 | 19.87 | 21.12 | 2,336,074 | +1.43(+7.26%) |
Aug 02, 2022 | 20.47 | 20.48 | 19.68 | 19.69 | 1,726,488 | -0.84(-4.09%) |
Aug 01, 2022 | 20.36 | 20.71 | 20.11 | 20.53 | 1,677,300 | +0.05(+0.24%) |
Jul 29, 2022 | 20.53 | 20.61 | 20.03 | 20.48 | 1,169,174 | +0.13(+0.64%) |
Jul 28, 2022 | 19.74 | 20.42 | 19.14 | 20.35 | 1,850,605 | +0.60(+3.04%) |
Jul 27, 2022 | 19.24 | 19.87 | 18.68 | 19.75 | 1,848,537 | +0.72(+3.78%) |
Jul 26, 2022 | 19.19 | 19.83 | 18.84 | 19.03 | 2,846,786 | -1.18(-5.84%) |
Jul 25, 2022 | 20.90 | 20.96 | 20.12 | 20.21 | 2,203,869 | -0.65(-3.12%) |
Jul 22, 2022 | 21.15 | 21.64 | 20.73 | 20.86 | 1,539,938 | -0.29(-1.37%) |
Jul 21, 2022 | 20.85 | 21.19 | 20.48 | 21.15 | 1,538,459 | +0.00(+0.00%) |
Jul 20, 2022 | 20.45 | 21.33 | 20.20 | 21.15 | 1,753,907 | +0.59(+2.87%) |
Jul 19, 2022 | 20.01 | 20.67 | 19.84 | 20.56 | 1,707,612 | +0.90(+4.58%) |
Jul 18, 2022 | 19.59 | 20.30 | 19.58 | 19.66 | 1,972,905 | +0.38(+1.97%) |
Jul 15, 2022 | 19.42 | 19.64 | 19.02 | 19.28 | 1,661,598 | +0.05(+0.26%) |
Jul 14, 2022 | 18.96 | 19.38 | 18.88 | 19.23 | 1,564,815 | -0.04(-0.21%) |
Jul 13, 2022 | 19.08 | 19.39 | 18.78 | 19.27 | 2,070,769 | +0.03(+0.16%) |
Jul 12, 2022 | 19.49 | 19.80 | 19.16 | 19.24 | 1,854,272 | -0.42(-2.14%) |
Jul 11, 2022 | 19.82 | 20.10 | 19.40 | 19.66 | 1,027,676 | -0.39(-1.95%) |
Jul 08, 2022 | 20.25 | 20.45 | 19.85 | 20.05 | 1,651,563 | -0.23(-1.13%) |
Jul 07, 2022 | 20.09 | 20.42 | 19.76 | 20.28 | 1,901,700 | +0.54(+2.74%) |
Jul 06, 2022 | 19.84 | 20.09 | 19.51 | 19.74 | 2,346,908 | -0.25(-1.25%) |
Jul 05, 2022 | 18.82 | 20.05 | 18.56 | 19.99 | 2,264,136 | +0.93(+4.88%) |