Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.96 | 16.11 | 15.76 | 15.76 | 4,701 | +0.06(+0.38%) |
Sep 29, 2022 | 15.56 | 16.13 | 15.46 | 15.70 | 41,680 | -0.17(-1.07%) |
Sep 28, 2022 | 15.37 | 15.99 | 15.37 | 15.87 | 9,024 | +0.32(+2.06%) |
Sep 27, 2022 | 16.01 | 16.01 | 15.44 | 15.55 | 12,707 | -0.61(-3.79%) |
Sep 26, 2022 | 16.35 | 16.47 | 16.04 | 16.16 | 11,071 | -0.13(-0.79%) |
Sep 23, 2022 | 16.56 | 16.62 | 16.10 | 16.29 | 15,686 | -0.95(-5.51%) |
Sep 22, 2022 | 17.34 | 17.57 | 16.92 | 17.24 | 62,854 | +0.19(+1.11%) |
Sep 21, 2022 | 17.29 | 17.34 | 16.84 | 17.05 | 5,490 | -0.10(-0.58%) |
Sep 20, 2022 | 17.33 | 17.52 | 17.03 | 17.15 | 34,612 | -0.25(-1.44%) |
Sep 19, 2022 | 16.95 | 17.64 | 16.32 | 17.40 | 31,470 | -0.14(-0.80%) |
Sep 16, 2022 | 17.36 | 17.62 | 17.27 | 17.54 | 7,213 | +0.01(+0.06%) |
Sep 15, 2022 | 17.73 | 17.73 | 17.47 | 17.53 | 55,240 | -0.33(-1.88%) |
Sep 14, 2022 | 18.07 | 18.14 | 17.76 | 17.86 | 6,924 | -0.13(-0.74%) |
Sep 13, 2022 | 18.52 | 18.53 | 18.00 | 18.00 | 14,923 | -0.83(-4.42%) |
Sep 12, 2022 | 18.65 | 19.12 | 18.65 | 18.83 | 152,560 | +0.57(+3.12%) |
Sep 09, 2022 | 18.16 | 18.30 | 18.06 | 18.26 | 18,086 | +0.32(+1.78%) |
Sep 08, 2022 | 17.66 | 18.43 | 17.66 | 17.94 | 31,577 | +0.07(+0.39%) |
Sep 07, 2022 | 17.68 | 18.23 | 17.67 | 17.87 | 10,469 | -0.04(-0.22%) |
Sep 06, 2022 | 18.04 | 18.82 | 17.83 | 17.91 | 42,766 | +0.30(+1.70%) |
Sep 02, 2022 | 17.92 | 18.02 | 17.61 | 17.61 | 90,529 | -0.16(-0.90%) |
Sep 01, 2022 | 17.82 | 17.94 | 17.57 | 17.77 | 35,961 | -0.44(-2.42%) |
Aug 31, 2022 | 18.34 | 18.73 | 18.21 | 18.21 | 12,000 | -0.13(-0.71%) |
Aug 30, 2022 | 18.54 | 18.75 | 18.30 | 18.34 | 11,186 | +0.06(+0.33%) |
Aug 29, 2022 | 18.51 | 18.70 | 17.79 | 18.28 | 35,509 | -0.11(-0.60%) |
Aug 26, 2022 | 18.55 | 18.85 | 18.31 | 18.39 | 19,089 | -0.39(-2.08%) |
Aug 25, 2022 | 18.85 | 18.85 | 18.64 | 18.78 | 20,376 | -0.59(-3.05%) |
Aug 24, 2022 | 19.44 | 19.64 | 19.32 | 19.37 | 10,395 | -0.13(-0.69%) |
Aug 23, 2022 | 19.52 | 19.64 | 19.49 | 19.50 | 25,233 | -0.21(-1.09%) |
Aug 22, 2022 | 20.00 | 20.04 | 19.72 | 19.72 | 11,792 | -0.69(-3.38%) |
Aug 19, 2022 | 20.38 | 20.82 | 20.32 | 20.41 | 4,628 | -0.11(-0.54%) |
Aug 18, 2022 | 21.59 | 21.59 | 20.48 | 20.52 | 19,699 | -0.15(-0.73%) |
Aug 17, 2022 | 20.95 | 20.95 | 20.61 | 20.67 | 3,075 | -0.09(-0.43%) |
Aug 16, 2022 | 20.70 | 21.26 | 20.70 | 20.76 | 3,795 | -0.05(-0.24%) |
Aug 15, 2022 | 20.75 | 20.90 | 20.67 | 20.81 | 18,223 | +0.01(+0.03%) |
Aug 12, 2022 | 20.79 | 20.88 | 20.71 | 20.80 | 8,505 | +0.09(+0.46%) |
Aug 11, 2022 | 20.99 | 21.39 | 20.71 | 20.71 | 9,522 | -0.28(-1.33%) |
Aug 10, 2022 | 21.01 | 21.45 | 20.98 | 20.99 | 13,126 | +0.64(+3.14%) |
Aug 09, 2022 | 20.52 | 20.74 | 20.35 | 20.35 | 25,750 | -0.06(-0.29%) |
Aug 08, 2022 | 20.56 | 21.11 | 20.41 | 20.41 | 19,653 | +0.21(+1.04%) |
Aug 05, 2022 | 20.39 | 20.85 | 20.20 | 20.20 | 9,625 | -0.57(-2.74%) |
Aug 04, 2022 | 20.69 | 20.77 | 20.49 | 20.77 | 4,744 | +0.33(+1.61%) |
Aug 03, 2022 | 20.33 | 21.15 | 20.25 | 20.44 | 54,310 | -0.05(-0.24%) |
Aug 02, 2022 | 20.60 | 20.70 | 20.47 | 20.49 | 27,899 | -0.33(-1.59%) |
Aug 01, 2022 | 21.06 | 21.08 | 20.82 | 20.82 | 48,028 | -0.18(-0.86%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.84 | 21.00 | 9,306 | +0.01(+0.05%) |
Jul 28, 2022 | 20.80 | 21.21 | 20.72 | 20.99 | 23,531 | +0.38(+1.84%) |
Jul 27, 2022 | 20.91 | 20.95 | 20.60 | 20.61 | 65,084 | +0.07(+0.35%) |
Jul 26, 2022 | 20.53 | 21.11 | 20.46 | 20.54 | 13,100 | -0.19(-0.93%) |
Jul 25, 2022 | 20.84 | 20.84 | 20.65 | 20.73 | 50,639 | +0.38(+1.88%) |
Jul 22, 2022 | 20.60 | 20.98 | 20.23 | 20.35 | 38,357 | +0.27(+1.33%) |
Jul 21, 2022 | 19.77 | 20.56 | 19.77 | 20.08 | 293,073 | +0.31(+1.57%) |
Jul 20, 2022 | 19.98 | 20.20 | 19.77 | 19.77 | 5,676 | -0.50(-2.49%) |
Jul 19, 2022 | 20.18 | 20.62 | 20.13 | 20.27 | 21,740 | +0.76(+3.92%) |
Jul 18, 2022 | 19.72 | 19.78 | 19.49 | 19.51 | 34,673 | +0.47(+2.47%) |
Jul 15, 2022 | 19.09 | 19.30 | 18.98 | 19.04 | 24,933 | -1.11(-5.49%) |
Jul 14, 2022 | 20.14 | 20.24 | 20.02 | 20.14 | 20,379 | -0.30(-1.45%) |
Jul 13, 2022 | 20.32 | 20.80 | 20.29 | 20.44 | 12,128 | +0.33(+1.65%) |
Jul 12, 2022 | 20.40 | 20.40 | 20.11 | 20.11 | 6,036 | +0.09(+0.45%) |
Jul 11, 2022 | 20.11 | 20.20 | 20.02 | 20.02 | 19,334 | -0.18(-0.87%) |
Jul 08, 2022 | 20.20 | 20.28 | 20.07 | 20.20 | 5,508 | +0.36(+1.79%) |
Jul 07, 2022 | 19.83 | 19.84 | 19.73 | 19.84 | 29,905 | +0.06(+0.30%) |
Jul 06, 2022 | 19.67 | 19.93 | 19.59 | 19.78 | 7,355 | +0.39(+2.01%) |
Jul 05, 2022 | 19.29 | 19.56 | 19.12 | 19.39 | 68,321 | -0.55(-2.76%) |