Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.36 | 17.08 | 16.27 | 17.08 | 57,584 | +0.69(+4.22%) |
Sep 29, 2022 | 16.20 | 16.41 | 15.98 | 16.39 | 37,370 | +0.04(+0.22%) |
Sep 28, 2022 | 16.16 | 16.44 | 16.15 | 16.35 | 9,446 | +0.09(+0.52%) |
Sep 27, 2022 | 16.43 | 16.68 | 16.13 | 16.27 | 26,771 | -0.05(-0.30%) |
Sep 26, 2022 | 17.13 | 17.13 | 15.84 | 16.32 | 55,795 | -0.89(-5.15%) |
Sep 23, 2022 | 17.63 | 17.63 | 16.88 | 17.20 | 51,003 | -0.57(-3.20%) |
Sep 22, 2022 | 17.85 | 17.85 | 17.49 | 17.77 | 27,176 | -0.10(-0.55%) |
Sep 21, 2022 | 18.04 | 18.06 | 17.83 | 17.87 | 27,467 | -0.19(-1.04%) |
Sep 20, 2022 | 18.07 | 18.14 | 17.87 | 18.06 | 16,941 | +0.00(+0.00%) |
Sep 19, 2022 | 17.83 | 18.07 | 17.83 | 18.06 | 11,860 | +0.14(+0.79%) |
Sep 16, 2022 | 17.85 | 17.99 | 17.83 | 17.92 | 29,939 | -0.06(-0.34%) |
Sep 15, 2022 | 18.04 | 18.04 | 17.84 | 17.98 | 23,859 | -0.03(-0.18%) |
Sep 14, 2022 | 17.93 | 18.25 | 17.90 | 18.01 | 15,992 | +0.01(+0.04%) |
Sep 13, 2022 | 18.01 | 18.09 | 17.85 | 18.00 | 11,611 | -0.01(-0.04%) |
Sep 12, 2022 | 18.24 | 18.28 | 17.85 | 18.01 | 27,703 | -0.25(-1.38%) |
Sep 09, 2022 | 18.20 | 18.30 | 18.07 | 18.26 | 12,537 | +0.20(+1.08%) |
Sep 08, 2022 | 17.91 | 18.30 | 17.91 | 18.07 | 7,937 | -0.02(-0.13%) |
Sep 07, 2022 | 18.02 | 18.31 | 17.85 | 18.09 | 11,107 | +0.08(+0.45%) |
Sep 06, 2022 | 18.37 | 18.38 | 17.88 | 18.01 | 27,773 | -0.33(-1.82%) |
Sep 02, 2022 | 18.12 | 18.46 | 18.05 | 18.34 | 20,192 | +0.38(+2.13%) |
Sep 01, 2022 | 18.06 | 18.24 | 17.90 | 17.96 | 15,353 | -0.20(-1.08%) |
Aug 31, 2022 | 18.11 | 18.31 | 18.06 | 18.16 | 22,220 | -0.00(-0.02%) |
Aug 30, 2022 | 18.13 | 18.31 | 18.10 | 18.16 | 9,972 | -0.02(-0.11%) |
Aug 29, 2022 | 18.26 | 18.30 | 18.10 | 18.18 | 8,231 | -0.13(-0.71%) |
Aug 26, 2022 | 18.51 | 18.51 | 18.26 | 18.31 | 14,547 | -0.14(-0.75%) |
Aug 25, 2022 | 18.27 | 18.45 | 18.27 | 18.45 | 7,322 | +0.23(+1.25%) |
Aug 24, 2022 | 18.38 | 18.58 | 18.22 | 18.22 | 15,191 | -0.07(-0.40%) |
Aug 23, 2022 | 18.60 | 18.60 | 18.12 | 18.29 | 39,795 | -0.41(-2.17%) |
Aug 22, 2022 | 18.71 | 18.79 | 18.55 | 18.70 | 52,450 | -0.09(-0.48%) |
Aug 19, 2022 | 18.87 | 18.93 | 18.68 | 18.79 | 18,777 | -0.06(-0.30%) |
Aug 18, 2022 | 18.90 | 18.99 | 18.77 | 18.85 | 22,564 | -0.06(-0.34%) |
Aug 17, 2022 | 19.01 | 19.01 | 18.79 | 18.91 | 27,511 | -0.08(-0.43%) |
Aug 16, 2022 | 18.94 | 19.14 | 18.90 | 18.99 | 28,336 | -0.09(-0.47%) |
Aug 15, 2022 | 19.08 | 19.21 | 18.77 | 19.08 | 58,947 | +0.02(+0.09%) |
Aug 12, 2022 | 19.01 | 19.18 | 18.47 | 19.07 | 67,122 | +0.06(+0.29%) |
Aug 11, 2022 | 18.96 | 19.12 | 18.87 | 19.01 | 45,715 | +0.00(+0.00%) |
Aug 10, 2022 | 18.81 | 19.12 | 17.83 | 19.01 | 104,485 | -0.10(-0.54%) |
Aug 09, 2022 | 18.87 | 19.11 | 18.86 | 19.11 | 15,833 | +0.10(+0.54%) |
Aug 08, 2022 | 19.10 | 19.12 | 18.86 | 19.01 | 38,529 | -0.03(-0.17%) |
Aug 05, 2022 | 18.90 | 19.11 | 18.90 | 19.04 | 11,467 | -0.01(-0.04%) |
Aug 04, 2022 | 19.01 | 19.13 | 18.98 | 19.05 | 14,573 | +0.14(+0.75%) |
Aug 03, 2022 | 19.11 | 19.14 | 18.91 | 18.91 | 18,847 | -0.20(-1.06%) |
Aug 02, 2022 | 18.97 | 19.14 | 18.83 | 19.11 | 48,617 | +0.12(+0.63%) |
Aug 01, 2022 | 19.05 | 19.08 | 18.96 | 18.99 | 13,817 | -0.12(-0.64%) |
Jul 29, 2022 | 18.81 | 19.14 | 18.71 | 19.11 | 20,687 | +0.27(+1.43%) |
Jul 28, 2022 | 19.04 | 19.22 | 18.81 | 18.84 | 28,958 | -0.06(-0.34%) |
Jul 27, 2022 | 19.17 | 19.17 | 18.69 | 18.91 | 27,467 | -0.25(-1.32%) |
Jul 26, 2022 | 18.99 | 19.16 | 18.87 | 19.16 | 16,682 | +0.21(+1.13%) |
Jul 25, 2022 | 19.21 | 19.26 | 18.84 | 18.95 | 25,676 | -0.36(-1.89%) |
Jul 22, 2022 | 19.23 | 19.33 | 19.12 | 19.31 | 20,904 | +0.17(+0.87%) |
Jul 21, 2022 | 19.29 | 19.33 | 19.04 | 19.15 | 19,130 | -0.09(-0.45%) |
Jul 20, 2022 | 19.15 | 19.29 | 19.11 | 19.23 | 38,090 | -0.02(-0.08%) |
Jul 19, 2022 | 19.03 | 19.40 | 18.97 | 19.25 | 34,332 | +0.31(+1.63%) |
Jul 18, 2022 | 18.86 | 18.96 | 18.73 | 18.94 | 26,372 | +0.13(+0.67%) |
Jul 15, 2022 | 18.74 | 18.87 | 18.59 | 18.81 | 19,034 | +0.13(+0.72%) |
Jul 14, 2022 | 18.62 | 18.90 | 18.46 | 18.68 | 17,553 | -0.10(-0.51%) |
Jul 13, 2022 | 18.60 | 18.92 | 18.52 | 18.77 | 31,659 | -0.04(-0.21%) |
Jul 12, 2022 | 18.72 | 19.00 | 18.66 | 18.81 | 29,225 | +0.08(+0.42%) |
Jul 11, 2022 | 19.00 | 19.00 | 18.72 | 18.73 | 20,851 | -0.25(-1.34%) |
Jul 08, 2022 | 18.88 | 18.99 | 18.73 | 18.99 | 15,107 | +0.02(+0.08%) |
Jul 07, 2022 | 18.54 | 19.00 | 18.50 | 18.97 | 50,564 | +0.41(+2.22%) |
Jul 06, 2022 | 18.55 | 18.65 | 18.45 | 18.56 | 39,044 | -0.07(-0.38%) |
Jul 05, 2022 | 19.01 | 19.01 | 18.43 | 18.63 | 50,007 | -0.41(-2.16%) |