Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.92 | 19.16 | 18.85 | 18.88 | 368,690 | -0.09(-0.47%) |
Sep 29, 2022 | 18.60 | 19.01 | 18.42 | 18.97 | 578,876 | +0.02(+0.09%) |
Sep 28, 2022 | 18.37 | 19.89 | 18.32 | 18.95 | 520,131 | +0.53(+2.86%) |
Sep 27, 2022 | 18.48 | 18.77 | 18.25 | 18.43 | 691,210 | +0.17(+0.93%) |
Sep 26, 2022 | 18.36 | 18.63 | 18.20 | 18.26 | 798,185 | -0.37(-1.97%) |
Sep 23, 2022 | 19.02 | 19.02 | 18.50 | 18.62 | 773,449 | -1.17(-5.91%) |
Sep 22, 2022 | 20.03 | 20.10 | 19.79 | 19.79 | 354,706 | +0.14(+0.73%) |
Sep 21, 2022 | 20.17 | 20.18 | 19.65 | 19.65 | 342,135 | -0.30(-1.52%) |
Sep 20, 2022 | 19.95 | 19.95 | 19.73 | 19.95 | 282,139 | -0.24(-1.19%) |
Sep 19, 2022 | 19.69 | 20.21 | 19.69 | 20.19 | 532,229 | +0.14(+0.70%) |
Sep 16, 2022 | 19.90 | 20.09 | 19.76 | 20.05 | 763,734 | -0.04(-0.22%) |
Sep 15, 2022 | 20.19 | 20.32 | 20.02 | 20.10 | 696,825 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.90 | 20.49 | 20.62 | 622,727 | +0.20(+0.99%) |
Sep 13, 2022 | 20.64 | 20.92 | 20.41 | 20.42 | 417,398 | -0.85(-3.99%) |
Sep 12, 2022 | 21.15 | 21.38 | 21.03 | 21.27 | 942,075 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.71 | 20.48 | 20.67 | 424,637 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.22 | 630,157 | -0.15(-0.73%) |
Sep 07, 2022 | 20.19 | 20.41 | 19.99 | 20.37 | 552,925 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.80 | 20.43 | 20.66 | 499,016 | -0.20(-0.97%) |
Sep 02, 2022 | 21.18 | 21.34 | 20.78 | 20.86 | 558,307 | +0.46(+2.23%) |
Sep 01, 2022 | 20.51 | 20.56 | 20.21 | 20.40 | 731,480 | -0.28(-1.36%) |
Aug 31, 2022 | 20.19 | 20.94 | 20.15 | 20.68 | 1,002,534 | -0.62(-2.92%) |
Aug 30, 2022 | 21.79 | 21.79 | 21.28 | 21.31 | 742,459 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.81 | 554,679 | +0.37(+1.72%) |
Aug 26, 2022 | 21.82 | 22.02 | 21.44 | 21.44 | 466,655 | -0.46(-2.12%) |
Aug 25, 2022 | 21.95 | 22.02 | 21.72 | 21.90 | 770,707 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.69 | 21.28 | 21.47 | 432,136 | -0.34(-1.57%) |
Aug 23, 2022 | 21.52 | 21.98 | 21.50 | 21.81 | 690,362 | +0.95(+4.58%) |
Aug 22, 2022 | 20.86 | 20.96 | 20.55 | 20.86 | 769,322 | +0.04(+0.17%) |
Aug 19, 2022 | 20.93 | 21.04 | 20.72 | 20.82 | 790,733 | -0.29(-1.37%) |
Aug 18, 2022 | 20.98 | 21.27 | 20.96 | 21.11 | 729,805 | +0.21(+1.01%) |
Aug 17, 2022 | 20.68 | 21.07 | 20.65 | 20.90 | 650,847 | +0.24(+1.14%) |
Aug 16, 2022 | 20.76 | 20.91 | 20.62 | 20.67 | 450,405 | -0.12(-0.59%) |
Aug 15, 2022 | 20.76 | 20.89 | 20.53 | 20.79 | 369,449 | -0.35(-1.66%) |
Aug 12, 2022 | 20.96 | 21.21 | 20.85 | 21.14 | 468,272 | +0.00(+0.00%) |
Aug 11, 2022 | 21.03 | 21.21 | 20.94 | 21.14 | 661,446 | +0.52(+2.50%) |
Aug 10, 2022 | 20.68 | 20.76 | 20.45 | 20.62 | 400,444 | +0.04(+0.17%) |
Aug 09, 2022 | 20.69 | 20.78 | 20.42 | 20.59 | 731,994 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.40 | 20.54 | 576,759 | -0.10(-0.47%) |
Aug 05, 2022 | 20.13 | 20.64 | 20.11 | 20.64 | 713,292 | +0.46(+2.26%) |
Aug 04, 2022 | 20.43 | 20.43 | 20.15 | 20.19 | 646,618 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.55 | 20.10 | 20.19 | 644,367 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.63 | 20.31 | 20.45 | 699,043 | -0.65(-3.07%) |
Aug 01, 2022 | 21.24 | 21.37 | 21.01 | 21.10 | 644,088 | +0.06(+0.29%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.80 | 21.03 | 697,715 | +1.16(+5.86%) |
Jul 28, 2022 | 19.91 | 19.96 | 19.62 | 19.87 | 504,214 | -0.22(-1.09%) |
Jul 27, 2022 | 19.80 | 20.17 | 19.69 | 20.09 | 519,995 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.85 | 19.42 | 19.52 | 583,178 | -0.44(-2.19%) |
Jul 25, 2022 | 19.73 | 19.97 | 19.56 | 19.96 | 777,509 | +0.39(+1.97%) |
Jul 22, 2022 | 19.70 | 19.89 | 19.39 | 19.57 | 719,572 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.79 | 19.31 | 19.79 | 715,685 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.10 | 19.55 | 19.79 | 877,467 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.36 | 19.91 | 20.30 | 768,640 | +0.83(+4.27%) |
Jul 18, 2022 | 19.73 | 19.84 | 19.36 | 19.47 | 620,700 | +0.43(+2.25%) |
Jul 15, 2022 | 19.15 | 19.35 | 18.99 | 19.04 | 488,851 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.73 | 18.28 | 18.73 | 620,485 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.72 | 19.27 | 19.54 | 356,450 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,670 | -0.32(-1.64%) |
Jul 11, 2022 | 19.78 | 19.90 | 19.62 | 19.73 | 480,307 | -0.24(-1.18%) |
Jul 08, 2022 | 20.07 | 20.16 | 19.70 | 19.97 | 337,055 | +0.36(+1.83%) |
Jul 07, 2022 | 19.72 | 19.88 | 19.57 | 19.61 | 483,366 | +0.25(+1.31%) |
Jul 06, 2022 | 19.20 | 19.40 | 18.92 | 19.35 | 799,469 | -0.39(-2.00%) |
Jul 05, 2022 | 19.70 | 19.79 | 19.26 | 19.75 | 889,870 | -1.02(-4.93%) |