Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.99 | 16.08 | 15.81 | 15.81 | 55,061 | -0.32(-2.01%) |
Sep 29, 2022 | 16.30 | 16.30 | 16.01 | 16.14 | 87,942 | -0.41(-2.46%) |
Sep 28, 2022 | 16.21 | 16.54 | 16.20 | 16.54 | 5,696 | +0.10(+0.61%) |
Sep 27, 2022 | 16.69 | 16.71 | 16.35 | 16.44 | 11,691 | -0.15(-0.92%) |
Sep 26, 2022 | 16.68 | 16.76 | 16.52 | 16.59 | 43,946 | -0.34(-1.99%) |
Sep 23, 2022 | 17.16 | 17.16 | 16.85 | 16.93 | 10,909 | -0.66(-3.77%) |
Sep 22, 2022 | 17.66 | 17.66 | 17.50 | 17.60 | 46,238 | -0.21(-1.15%) |
Sep 21, 2022 | 17.91 | 17.99 | 17.79 | 17.80 | 42,786 | -0.11(-0.64%) |
Sep 20, 2022 | 18.04 | 18.04 | 17.89 | 17.92 | 17,672 | -0.28(-1.56%) |
Sep 19, 2022 | 18.05 | 18.21 | 18.02 | 18.20 | 16,539 | -0.07(-0.36%) |
Sep 16, 2022 | 18.10 | 18.29 | 18.10 | 18.27 | 11,729 | +0.15(+0.83%) |
Sep 15, 2022 | 18.25 | 18.30 | 18.11 | 18.11 | 12,481 | -0.34(-1.86%) |
Sep 14, 2022 | 18.46 | 18.52 | 18.40 | 18.46 | 27,763 | +0.15(+0.79%) |
Sep 13, 2022 | 18.59 | 18.65 | 18.27 | 18.31 | 41,352 | -0.62(-3.26%) |
Sep 12, 2022 | 19.00 | 19.03 | 18.93 | 18.93 | 7,090 | +0.15(+0.81%) |
Sep 09, 2022 | 18.63 | 18.78 | 18.63 | 18.78 | 10,181 | +0.41(+2.23%) |
Sep 08, 2022 | 18.27 | 18.37 | 18.22 | 18.37 | 10,316 | -0.25(-1.35%) |
Sep 07, 2022 | 18.23 | 18.62 | 18.23 | 18.62 | 9,132 | +0.15(+0.83%) |
Sep 06, 2022 | 18.59 | 18.59 | 18.44 | 18.47 | 12,851 | -0.32(-1.71%) |
Sep 02, 2022 | 19.00 | 19.11 | 18.77 | 18.79 | 4,634 | -0.22(-1.18%) |
Sep 01, 2022 | 19.08 | 19.08 | 18.86 | 19.01 | 15,204 | -0.44(-2.26%) |
Aug 31, 2022 | 19.60 | 19.60 | 19.45 | 19.45 | 25,905 | +0.27(+1.39%) |
Aug 30, 2022 | 19.27 | 19.27 | 19.14 | 19.18 | 19,135 | -0.03(-0.13%) |
Aug 29, 2022 | 19.20 | 19.30 | 19.17 | 19.21 | 7,027 | -0.25(-1.28%) |
Aug 26, 2022 | 19.85 | 20.02 | 19.46 | 19.46 | 2,672 | -0.56(-2.78%) |
Aug 25, 2022 | 19.74 | 20.10 | 19.74 | 20.01 | 54,414 | +0.38(+1.95%) |
Aug 24, 2022 | 19.48 | 19.63 | 19.48 | 19.63 | 17,875 | +0.11(+0.55%) |
Aug 23, 2022 | 19.63 | 19.63 | 19.46 | 19.52 | 8,099 | +0.08(+0.41%) |
Aug 22, 2022 | 19.51 | 19.51 | 19.41 | 19.44 | 22,980 | -0.36(-1.82%) |
Aug 19, 2022 | 19.98 | 19.98 | 19.76 | 19.80 | 2,615 | -0.41(-2.03%) |
Aug 18, 2022 | 20.28 | 20.29 | 20.21 | 20.21 | 5,428 | -0.25(-1.22%) |
Aug 17, 2022 | 20.43 | 20.52 | 20.34 | 20.46 | 10,361 | -0.28(-1.36%) |
Aug 16, 2022 | 20.67 | 20.79 | 20.67 | 20.74 | 13,611 | -0.02(-0.11%) |
Aug 15, 2022 | 20.82 | 20.85 | 20.75 | 20.77 | 17,116 | -0.17(-0.82%) |
Aug 12, 2022 | 20.80 | 20.94 | 20.77 | 20.94 | 11,002 | +0.27(+1.32%) |
Aug 11, 2022 | 20.82 | 20.94 | 20.66 | 20.67 | 7,356 | -0.07(-0.35%) |
Aug 10, 2022 | 20.59 | 20.74 | 20.59 | 20.74 | 9,601 | +0.30(+1.44%) |
Aug 09, 2022 | 20.55 | 20.55 | 20.44 | 20.44 | 7,483 | -0.13(-0.62%) |
Aug 08, 2022 | 20.58 | 20.68 | 20.53 | 20.57 | 10,392 | +0.14(+0.69%) |
Aug 05, 2022 | 20.43 | 20.50 | 20.41 | 20.43 | 5,463 | -0.01(-0.05%) |
Aug 04, 2022 | 20.34 | 20.44 | 20.33 | 20.44 | 5,490 | +0.08(+0.41%) |
Aug 03, 2022 | 20.22 | 20.36 | 20.22 | 20.36 | 4,330 | +0.37(+1.86%) |
Aug 02, 2022 | 20.12 | 20.12 | 19.96 | 19.99 | 7,338 | -0.18(-0.90%) |
Aug 01, 2022 | 20.11 | 20.35 | 20.09 | 20.17 | 12,168 | -0.16(-0.79%) |
Jul 29, 2022 | 20.09 | 20.33 | 20.03 | 20.33 | 10,888 | -0.00(-0.00%) |
Jul 28, 2022 | 20.11 | 20.33 | 20.09 | 20.33 | 9,454 | +0.24(+1.18%) |
Jul 27, 2022 | 19.84 | 20.12 | 19.78 | 20.09 | 4,496 | +0.39(+1.98%) |
Jul 26, 2022 | 19.79 | 19.79 | 19.70 | 19.70 | 871 | -0.05(-0.27%) |
Jul 25, 2022 | 19.85 | 19.85 | 19.75 | 19.76 | 10,155 | +0.05(+0.27%) |
Jul 22, 2022 | 19.77 | 19.82 | 19.61 | 19.70 | 11,060 | -0.21(-1.03%) |
Jul 21, 2022 | 19.77 | 19.91 | 19.70 | 19.91 | 7,715 | +0.27(+1.38%) |
Jul 20, 2022 | 19.64 | 19.70 | 19.54 | 19.64 | 9,323 | -0.09(-0.43%) |
Jul 19, 2022 | 19.56 | 19.74 | 19.56 | 19.72 | 6,036 | +0.45(+2.34%) |
Jul 18, 2022 | 19.46 | 19.54 | 19.27 | 19.27 | 17,741 | +0.17(+0.91%) |
Jul 15, 2022 | 19.00 | 19.11 | 18.99 | 19.10 | 3,193 | +0.25(+1.34%) |
Jul 14, 2022 | 18.75 | 18.90 | 18.58 | 18.85 | 9,718 | -0.32(-1.68%) |
Jul 13, 2022 | 18.96 | 19.23 | 18.96 | 19.17 | 21,791 | +0.13(+0.70%) |
Jul 12, 2022 | 19.06 | 19.18 | 19.03 | 19.04 | 4,259 | -0.05(-0.24%) |
Jul 11, 2022 | 19.12 | 19.16 | 19.03 | 19.08 | 8,876 | -0.53(-2.70%) |
Jul 08, 2022 | 19.51 | 19.65 | 19.49 | 19.61 | 10,284 | +0.14(+0.70%) |
Jul 07, 2022 | 19.30 | 19.56 | 19.30 | 19.47 | 11,774 | +0.48(+2.55%) |
Jul 06, 2022 | 19.11 | 19.11 | 18.89 | 18.99 | 51,282 | -0.19(-0.99%) |
Jul 05, 2022 | 18.93 | 19.18 | 18.85 | 19.18 | 9,439 | -0.05(-0.24%) |