Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.20 | 19.44 | 19.12 | 19.16 | 363,333 | -0.09(-0.47%) |
Sep 29, 2022 | 18.88 | 19.29 | 18.69 | 19.25 | 570,465 | +0.02(+0.09%) |
Sep 28, 2022 | 18.64 | 20.18 | 18.59 | 19.23 | 512,573 | +0.53(+2.86%) |
Sep 27, 2022 | 18.75 | 19.04 | 18.52 | 18.70 | 681,166 | +0.17(+0.93%) |
Sep 26, 2022 | 18.63 | 18.91 | 18.47 | 18.52 | 786,586 | -0.37(-1.97%) |
Sep 23, 2022 | 19.30 | 19.30 | 18.77 | 18.90 | 762,211 | -1.19(-5.91%) |
Sep 22, 2022 | 20.33 | 20.40 | 20.08 | 20.08 | 349,552 | +0.14(+0.73%) |
Sep 21, 2022 | 20.46 | 20.48 | 19.94 | 19.94 | 337,163 | -0.31(-1.52%) |
Sep 20, 2022 | 20.25 | 20.25 | 20.02 | 20.25 | 278,039 | -0.24(-1.19%) |
Sep 19, 2022 | 19.98 | 20.51 | 19.98 | 20.49 | 524,495 | +0.13(+0.62%) |
Sep 16, 2022 | 20.21 | 20.40 | 20.06 | 20.36 | 752,079 | -0.04(-0.22%) |
Sep 15, 2022 | 20.50 | 20.63 | 20.33 | 20.41 | 686,191 | -0.53(-2.55%) |
Sep 14, 2022 | 20.91 | 21.23 | 20.81 | 20.94 | 613,224 | +0.20(+0.99%) |
Sep 13, 2022 | 20.96 | 21.25 | 20.73 | 20.74 | 411,028 | -0.86(-3.99%) |
Sep 12, 2022 | 21.48 | 21.71 | 21.36 | 21.60 | 927,699 | +0.61(+2.92%) |
Sep 09, 2022 | 20.84 | 21.03 | 20.80 | 20.99 | 418,156 | +0.45(+2.21%) |
Sep 08, 2022 | 20.27 | 20.62 | 20.20 | 20.53 | 620,540 | -0.15(-0.73%) |
Sep 07, 2022 | 20.51 | 20.73 | 20.30 | 20.68 | 544,487 | -0.29(-1.40%) |
Sep 06, 2022 | 20.99 | 21.12 | 20.75 | 20.98 | 491,401 | -0.20(-0.97%) |
Sep 02, 2022 | 21.51 | 21.67 | 21.10 | 21.18 | 549,786 | +0.46(+2.23%) |
Sep 01, 2022 | 20.83 | 20.88 | 20.52 | 20.72 | 720,318 | -0.28(-1.35%) |
Aug 31, 2022 | 20.51 | 21.26 | 20.46 | 21.00 | 987,234 | -0.63(-2.92%) |
Aug 30, 2022 | 22.13 | 22.13 | 21.61 | 21.64 | 731,129 | -0.51(-2.29%) |
Aug 29, 2022 | 21.91 | 22.35 | 21.85 | 22.14 | 546,214 | +0.37(+1.72%) |
Aug 26, 2022 | 22.16 | 22.36 | 21.77 | 21.77 | 459,534 | -0.47(-2.12%) |
Aug 25, 2022 | 22.29 | 22.36 | 22.05 | 22.24 | 758,945 | +0.44(+2.00%) |
Aug 24, 2022 | 21.63 | 22.03 | 21.61 | 21.81 | 425,541 | -0.35(-1.57%) |
Aug 23, 2022 | 21.86 | 22.32 | 21.83 | 22.15 | 679,826 | +0.97(+4.58%) |
Aug 22, 2022 | 21.18 | 21.29 | 20.87 | 21.18 | 757,581 | +0.04(+0.17%) |
Aug 19, 2022 | 21.25 | 21.37 | 21.04 | 21.15 | 778,666 | -0.29(-1.37%) |
Aug 18, 2022 | 21.31 | 21.60 | 21.28 | 21.44 | 718,668 | +0.21(+1.01%) |
Aug 17, 2022 | 21.00 | 21.40 | 20.97 | 21.23 | 640,915 | +0.24(+1.14%) |
Aug 16, 2022 | 21.08 | 21.24 | 20.94 | 20.99 | 443,532 | -0.12(-0.59%) |
Aug 15, 2022 | 21.08 | 21.22 | 20.84 | 21.11 | 363,811 | -0.36(-1.66%) |
Aug 12, 2022 | 21.28 | 21.54 | 21.17 | 21.47 | 461,126 | +0.00(+0.00%) |
Aug 11, 2022 | 21.36 | 21.54 | 21.26 | 21.47 | 651,352 | +0.52(+2.50%) |
Aug 10, 2022 | 21.00 | 21.08 | 20.76 | 20.94 | 394,333 | +0.04(+0.17%) |
Aug 09, 2022 | 21.01 | 21.10 | 20.74 | 20.91 | 720,824 | +0.04(+0.21%) |
Aug 08, 2022 | 20.84 | 20.93 | 20.71 | 20.86 | 567,957 | -0.10(-0.47%) |
Aug 05, 2022 | 20.44 | 20.96 | 20.42 | 20.96 | 702,406 | +0.46(+2.26%) |
Aug 04, 2022 | 20.75 | 20.75 | 20.46 | 20.50 | 636,750 | -0.01(-0.04%) |
Aug 03, 2022 | 20.84 | 20.87 | 20.41 | 20.51 | 634,534 | -0.26(-1.24%) |
Aug 02, 2022 | 20.92 | 20.95 | 20.62 | 20.76 | 688,375 | -0.66(-3.07%) |
Aug 01, 2022 | 21.57 | 21.70 | 21.34 | 21.42 | 634,259 | +0.06(+0.29%) |
Jul 29, 2022 | 21.20 | 21.42 | 21.12 | 21.36 | 687,067 | +1.18(+5.86%) |
Jul 28, 2022 | 20.22 | 20.27 | 19.93 | 20.18 | 496,520 | -0.22(-1.09%) |
Jul 27, 2022 | 20.11 | 20.48 | 19.99 | 20.40 | 512,059 | +0.58(+2.92%) |
Jul 26, 2022 | 20.05 | 20.16 | 19.72 | 19.82 | 574,278 | -0.44(-2.19%) |
Jul 25, 2022 | 20.04 | 20.28 | 19.87 | 20.27 | 765,644 | +0.39(+1.97%) |
Jul 22, 2022 | 20.01 | 20.20 | 19.69 | 19.88 | 708,591 | -0.22(-1.11%) |
Jul 21, 2022 | 19.76 | 20.10 | 19.61 | 20.10 | 704,763 | +0.00(+0.00%) |
Jul 20, 2022 | 20.34 | 20.42 | 19.85 | 20.10 | 864,076 | -0.52(-2.50%) |
Jul 19, 2022 | 20.27 | 20.68 | 20.22 | 20.61 | 756,910 | +0.84(+4.27%) |
Jul 18, 2022 | 20.04 | 20.15 | 19.66 | 19.77 | 611,228 | +0.44(+2.25%) |
Jul 15, 2022 | 19.45 | 19.65 | 19.28 | 19.33 | 481,391 | +0.31(+1.64%) |
Jul 14, 2022 | 18.77 | 19.02 | 18.56 | 19.02 | 611,016 | -0.82(-4.12%) |
Jul 13, 2022 | 19.63 | 20.03 | 19.56 | 19.84 | 351,010 | +0.13(+0.68%) |
Jul 12, 2022 | 19.69 | 19.89 | 19.63 | 19.71 | 429,021 | -0.33(-1.64%) |
Jul 11, 2022 | 20.09 | 20.20 | 19.92 | 20.04 | 472,977 | -0.24(-1.18%) |
Jul 08, 2022 | 20.38 | 20.47 | 20.01 | 20.28 | 331,912 | +0.36(+1.83%) |
Jul 07, 2022 | 20.03 | 20.19 | 19.88 | 19.91 | 475,990 | +0.26(+1.31%) |
Jul 06, 2022 | 19.50 | 19.70 | 19.22 | 19.65 | 787,268 | -0.40(-2.00%) |
Jul 05, 2022 | 20.01 | 20.10 | 19.56 | 20.05 | 876,290 | -1.04(-4.93%) |