Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.91 | 18.91 | 18.19 | 18.19 | 3,437 | +0.20(+1.11%) |
Sep 29, 2022 | 17.99 | 18.71 | 17.93 | 17.99 | 2,576 | -0.12(-0.64%) |
Sep 28, 2022 | 17.89 | 18.85 | 17.89 | 18.11 | 13,692 | +0.21(+1.15%) |
Sep 27, 2022 | 17.90 | 18.65 | 17.90 | 17.90 | 2,348 | -0.20(-1.11%) |
Sep 26, 2022 | 18.48 | 18.49 | 18.10 | 18.10 | 22,625 | +0.25(+1.40%) |
Sep 23, 2022 | 17.85 | 18.60 | 17.85 | 17.85 | 2,198 | -0.45(-2.46%) |
Sep 22, 2022 | 18.30 | 19.05 | 18.30 | 18.30 | 1,121 | -0.41(-2.19%) |
Sep 21, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 2,324 | -0.17(-0.89%) |
Sep 20, 2022 | 19.06 | 19.59 | 18.88 | 18.88 | 1,312 | -0.23(-1.21%) |
Sep 19, 2022 | 19.11 | 19.89 | 19.11 | 19.11 | 2,185 | -0.21(-1.09%) |
Sep 16, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 1,940 | -0.64(-3.21%) |
Sep 15, 2022 | 20.36 | 20.74 | 19.86 | 19.96 | 3,072 | -0.34(-1.67%) |
Sep 14, 2022 | 20.36 | 20.36 | 20.30 | 20.30 | 697 | -0.49(-2.38%) |
Sep 13, 2022 | 20.94 | 20.94 | 20.79 | 20.79 | 678 | -1.13(-5.14%) |
Sep 12, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 12,406 | +1.70(+8.41%) |
Sep 09, 2022 | 20.88 | 20.88 | 20.22 | 20.22 | 2,505 | -0.10(-0.49%) |
Sep 08, 2022 | 19.71 | 20.32 | 19.58 | 20.32 | 2,478 | +1.04(+5.37%) |
Sep 07, 2022 | 19.26 | 19.28 | 19.26 | 19.28 | 698 | -0.33(-1.66%) |
Sep 06, 2022 | 20.05 | 20.48 | 19.61 | 19.61 | 2,713 | -0.87(-4.25%) |
Sep 02, 2022 | 19.61 | 20.48 | 19.61 | 20.48 | 3,251 | +1.22(+6.33%) |
Sep 01, 2022 | 19.47 | 19.47 | 19.26 | 19.26 | 9,200 | -1.16(-5.70%) |
Aug 31, 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 11,829 | +0.05(+0.27%) |
Aug 30, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 2,720 | +0.56(+2.85%) |
Aug 29, 2022 | 20.97 | 20.97 | 19.81 | 19.81 | 2,973 | -0.89(-4.32%) |
Aug 26, 2022 | 21.88 | 21.88 | 20.70 | 20.70 | 1,279 | -0.56(-2.63%) |
Aug 25, 2022 | 21.63 | 21.63 | 21.24 | 21.26 | 40,627 | +0.18(+0.85%) |
Aug 24, 2022 | 21.08 | 21.50 | 21.08 | 21.08 | 1,425 | -0.87(-3.96%) |
Aug 22, 2022 | 21.95 | 255 | -0.80(-3.52%) | |||
Aug 19, 2022 | 22.63 | 22.75 | 22.63 | 22.75 | 18,764 | -0.07(-0.29%) |
Aug 17, 2022 | 22.82 | 454 | +0.49(+2.18%) | |||
Aug 16, 2022 | 23.17 | 23.17 | 22.33 | 22.33 | 608 | -1.13(-4.82%) |
Aug 15, 2022 | 23.53 | 23.53 | 22.85 | 23.46 | 2,024 | +0.46(+2.00%) |
Aug 12, 2022 | 23.47 | 23.47 | 23.00 | 23.00 | 966 | -0.91(-3.81%) |
Aug 11, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 1,528 | +1.03(+4.50%) |
Aug 10, 2022 | 22.51 | 22.88 | 22.51 | 22.88 | 11,344 | +0.79(+3.58%) |
Aug 09, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 532 | -1.35(-5.77%) |
Aug 08, 2022 | 23.06 | 23.44 | 23.06 | 23.44 | 3,085 | +1.18(+5.30%) |
Aug 05, 2022 | 22.05 | 22.94 | 22.05 | 22.26 | 5,866 | -0.85(-3.68%) |
Aug 04, 2022 | 23.87 | 23.94 | 23.06 | 23.11 | 1,934 | +0.63(+2.81%) |
Aug 03, 2022 | 23.57 | 23.57 | 22.48 | 22.48 | 1,176 | -1.04(-4.43%) |
Aug 02, 2022 | 23.52 | 23.52 | 23.52 | 23.52 | 471 | -0.29(-1.21%) |
Aug 01, 2022 | 23.73 | 23.81 | 22.79 | 23.81 | 3,339 | +0.06(+0.27%) |
Jul 29, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 1,262 | +1.53(+6.89%) |
Jul 28, 2022 | 22.34 | 23.09 | 22.17 | 22.22 | 2,082 | -0.61(-2.69%) |
Jul 27, 2022 | 21.72 | 22.83 | 21.72 | 22.83 | 1,380 | +1.21(+5.60%) |
Jul 26, 2022 | 21.62 | 22.73 | 21.62 | 21.62 | 8,317 | -1.49(-6.46%) |
Jul 25, 2022 | 21.83 | 23.11 | 21.83 | 23.11 | 1,965 | +0.56(+2.50%) |
Jul 22, 2022 | 22.55 | 22.85 | 22.55 | 22.55 | 3,033 | -0.42(-1.83%) |
Jul 21, 2022 | 22.13 | 22.97 | 22.13 | 22.97 | 3,343 | +1.10(+5.03%) |
Jul 20, 2022 | 21.70 | 21.87 | 21.70 | 21.87 | 2,234 | +0.34(+1.58%) |
Jul 19, 2022 | 21.95 | 21.95 | 21.53 | 21.53 | 2,064 | +0.06(+0.28%) |
Jul 18, 2022 | 22.32 | 22.32 | 21.47 | 21.47 | 3,227 | +0.15(+0.68%) |
Jul 15, 2022 | 21.53 | 21.53 | 21.20 | 21.32 | 1,532 | -0.29(-1.33%) |
Jul 14, 2022 | 20.98 | 21.61 | 20.98 | 21.61 | 845 | +0.38(+1.81%) |
Jul 13, 2022 | 21.26 | 21.34 | 21.23 | 21.23 | 893 | -1.10(-4.91%) |
Jul 12, 2022 | 21.84 | 22.32 | 21.80 | 22.32 | 7,968 | +1.04(+4.89%) |
Jul 11, 2022 | 21.29 | 21.29 | 21.28 | 21.28 | 786 | -0.52(-2.37%) |
Jul 08, 2022 | 22.00 | 22.07 | 21.79 | 21.80 | 5,006 | -0.34(-1.54%) |
Jul 07, 2022 | 21.68 | 22.14 | 21.68 | 22.14 | 850 | +1.27(+6.09%) |
Jul 06, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 1,516 | +0.61(+3.01%) |
Jul 05, 2022 | 21.04 | 21.04 | 20.26 | 20.26 | 2,375 | -0.26(-1.27%) |