Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.80 | 20.20 | 19.67 | 19.67 | 135,575 | -0.27(-1.36%) |
Sep 29, 2022 | 19.97 | 19.97 | 19.74 | 19.94 | 65,224 | -0.27(-1.35%) |
Sep 28, 2022 | 20.11 | 20.41 | 19.98 | 20.22 | 114,751 | -0.02(-0.10%) |
Sep 27, 2022 | 20.74 | 20.74 | 20.15 | 20.23 | 61,204 | -0.38(-1.84%) |
Sep 26, 2022 | 20.59 | 20.97 | 20.57 | 20.61 | 84,433 | -0.05(-0.24%) |
Sep 23, 2022 | 20.74 | 20.80 | 20.48 | 20.66 | 73,675 | -0.28(-1.35%) |
Sep 22, 2022 | 21.21 | 21.21 | 20.81 | 20.94 | 59,979 | -0.22(-1.06%) |
Sep 21, 2022 | 21.37 | 21.52 | 21.14 | 21.17 | 68,934 | -0.03(-0.14%) |
Sep 20, 2022 | 21.08 | 21.22 | 20.93 | 21.20 | 155,085 | -0.10(-0.46%) |
Sep 19, 2022 | 20.84 | 21.31 | 20.84 | 21.29 | 66,650 | +0.42(+2.00%) |
Sep 16, 2022 | 20.93 | 20.95 | 20.64 | 20.88 | 270,407 | -0.21(-1.01%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.79 | 21.09 | 70,380 | +0.19(+0.93%) |
Sep 14, 2022 | 20.89 | 21.05 | 20.74 | 20.90 | 76,625 | -0.06(-0.28%) |
Sep 13, 2022 | 21.35 | 21.43 | 20.87 | 20.95 | 114,113 | -0.65(-3.01%) |
Sep 12, 2022 | 21.43 | 21.66 | 21.38 | 21.60 | 177,413 | +0.25(+1.18%) |
Sep 09, 2022 | 21.14 | 21.35 | 21.13 | 21.35 | 66,570 | +0.35(+1.67%) |
Sep 08, 2022 | 20.75 | 21.15 | 20.60 | 21.00 | 82,375 | +0.05(+0.23%) |
Sep 07, 2022 | 20.57 | 20.96 | 20.57 | 20.95 | 84,238 | +0.27(+1.32%) |
Sep 06, 2022 | 21.05 | 21.12 | 20.59 | 20.68 | 91,270 | -0.35(-1.66%) |
Sep 02, 2022 | 21.10 | 21.35 | 20.92 | 21.03 | 74,294 | -0.07(-0.32%) |
Sep 01, 2022 | 21.14 | 21.14 | 20.89 | 21.10 | 88,556 | -0.09(-0.41%) |
Aug 31, 2022 | 21.55 | 21.55 | 21.14 | 21.19 | 94,819 | -0.25(-1.18%) |
Aug 30, 2022 | 21.59 | 21.66 | 21.08 | 21.44 | 94,980 | +0.07(+0.32%) |
Aug 29, 2022 | 21.82 | 21.82 | 21.31 | 21.37 | 65,346 | -0.50(-2.27%) |
Aug 26, 2022 | 21.95 | 22.08 | 21.71 | 21.87 | 79,379 | -0.26(-1.19%) |
Aug 25, 2022 | 21.82 | 22.17 | 21.82 | 22.13 | 66,458 | +0.19(+0.89%) |
Aug 24, 2022 | 22.40 | 22.40 | 21.88 | 21.93 | 68,253 | -0.37(-1.66%) |
Aug 23, 2022 | 22.47 | 22.79 | 22.28 | 22.30 | 81,071 | -0.23(-1.03%) |
Aug 22, 2022 | 23.01 | 23.01 | 22.42 | 22.54 | 81,572 | -0.60(-2.60%) |
Aug 19, 2022 | 23.30 | 23.30 | 22.81 | 23.14 | 200,389 | -0.17(-0.75%) |
Aug 18, 2022 | 23.12 | 23.45 | 22.99 | 23.31 | 75,665 | +0.33(+1.44%) |
Aug 17, 2022 | 23.21 | 23.23 | 22.95 | 22.98 | 91,250 | -0.45(-1.91%) |
Aug 16, 2022 | 23.39 | 23.65 | 23.39 | 23.43 | 106,843 | -0.15(-0.62%) |
Aug 15, 2022 | 23.50 | 23.77 | 23.39 | 23.58 | 131,146 | -0.10(-0.41%) |
Aug 12, 2022 | 23.26 | 23.72 | 23.09 | 23.67 | 128,081 | +0.50(+2.14%) |
Aug 11, 2022 | 23.16 | 23.19 | 22.98 | 23.18 | 68,901 | +0.23(+1.02%) |
Aug 10, 2022 | 22.62 | 23.02 | 22.62 | 22.95 | 103,433 | +0.59(+2.65%) |
Aug 09, 2022 | 22.27 | 22.50 | 22.06 | 22.35 | 124,461 | +0.00(+0.00%) |
Aug 08, 2022 | 22.16 | 22.46 | 22.13 | 22.35 | 105,714 | +0.19(+0.88%) |
Aug 05, 2022 | 21.47 | 22.28 | 21.47 | 22.16 | 124,746 | +0.53(+2.46%) |
Aug 04, 2022 | 22.25 | 22.25 | 21.50 | 21.63 | 171,750 | -0.52(-2.36%) |
Aug 03, 2022 | 22.31 | 22.31 | 21.97 | 22.15 | 91,445 | -0.03(-0.13%) |
Aug 02, 2022 | 23.05 | 23.05 | 22.13 | 22.18 | 167,005 | -0.81(-3.54%) |
Aug 01, 2022 | 23.56 | 23.67 | 22.77 | 22.99 | 238,200 | -0.71(-2.98%) |
Jul 29, 2022 | 24.09 | 24.35 | 23.54 | 23.70 | 194,585 | -0.68(-2.78%) |
Jul 28, 2022 | 24.53 | 24.64 | 24.05 | 24.37 | 301,901 | -0.19(-0.79%) |
Jul 27, 2022 | 24.07 | 24.60 | 24.07 | 24.57 | 231,783 | +0.47(+1.97%) |
Jul 26, 2022 | 23.48 | 24.22 | 23.48 | 24.09 | 231,787 | +0.61(+2.60%) |
Jul 25, 2022 | 23.44 | 23.95 | 23.31 | 23.48 | 327,269 | +0.23(+1.00%) |
Jul 22, 2022 | 23.35 | 23.71 | 23.15 | 23.25 | 216,648 | -0.05(-0.21%) |
Jul 21, 2022 | 23.15 | 23.39 | 22.98 | 23.30 | 141,631 | +0.05(+0.21%) |
Jul 20, 2022 | 23.34 | 23.46 | 23.11 | 23.25 | 227,206 | -0.14(-0.58%) |
Jul 19, 2022 | 23.27 | 23.52 | 23.27 | 23.39 | 319,629 | +0.38(+1.64%) |
Jul 18, 2022 | 23.34 | 23.59 | 22.93 | 23.01 | 115,686 | -0.08(-0.34%) |
Jul 15, 2022 | 22.63 | 23.09 | 22.45 | 23.09 | 151,267 | +0.84(+3.78%) |
Jul 14, 2022 | 22.42 | 22.49 | 22.19 | 22.25 | 158,854 | -0.55(-2.42%) |
Jul 13, 2022 | 22.91 | 22.93 | 22.65 | 22.80 | 53,959 | -0.31(-1.34%) |
Jul 12, 2022 | 23.20 | 23.44 | 23.10 | 23.11 | 69,915 | -0.10(-0.42%) |
Jul 11, 2022 | 23.15 | 23.31 | 23.13 | 23.20 | 133,564 | +0.00(+0.00%) |
Jul 08, 2022 | 23.41 | 23.56 | 23.10 | 23.20 | 240,413 | -0.15(-0.62%) |
Jul 07, 2022 | 23.33 | 23.60 | 23.31 | 23.35 | 86,863 | +0.15(+0.67%) |
Jul 06, 2022 | 23.26 | 23.31 | 22.96 | 23.19 | 89,756 | -0.10(-0.42%) |
Jul 05, 2022 | 22.91 | 23.29 | 22.63 | 23.29 | 110,712 | +0.04(+0.17%) |