Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.33 | 19.68 | 19.29 | 19.38 | 592,904 | -0.21(-1.07%) |
Sep 29, 2022 | 19.27 | 19.59 | 19.10 | 19.59 | 15,243 | -0.21(-1.05%) |
Sep 28, 2022 | 19.14 | 19.81 | 19.10 | 19.79 | 15,216 | +0.65(+3.42%) |
Sep 27, 2022 | 19.61 | 19.61 | 19.05 | 19.14 | 18,431 | -0.32(-1.66%) |
Sep 26, 2022 | 19.61 | 19.71 | 19.33 | 19.46 | 21,076 | -0.29(-1.44%) |
Sep 23, 2022 | 20.00 | 20.00 | 19.57 | 19.75 | 35,066 | -0.76(-3.71%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.35 | 20.51 | 13,630 | -0.09(-0.42%) |
Sep 21, 2022 | 20.79 | 21.02 | 20.49 | 20.59 | 13,986 | -0.28(-1.32%) |
Sep 20, 2022 | 20.98 | 21.00 | 20.64 | 20.87 | 35,282 | -0.65(-3.00%) |
Sep 19, 2022 | 20.90 | 21.52 | 20.90 | 21.52 | 26,868 | +0.35(+1.66%) |
Sep 16, 2022 | 21.04 | 21.23 | 20.96 | 21.16 | 13,445 | -0.39(-1.81%) |
Sep 15, 2022 | 21.58 | 21.60 | 21.33 | 21.55 | 11,105 | +0.03(+0.13%) |
Sep 14, 2022 | 21.49 | 21.63 | 21.41 | 21.53 | 13,276 | -0.14(-0.66%) |
Sep 13, 2022 | 22.02 | 22.07 | 21.51 | 21.67 | 21,905 | -0.91(-4.04%) |
Sep 12, 2022 | 22.26 | 22.58 | 22.26 | 22.58 | 23,844 | +0.81(+3.71%) |
Sep 09, 2022 | 21.62 | 21.85 | 21.62 | 21.77 | 11,028 | +0.46(+2.14%) |
Sep 08, 2022 | 21.04 | 21.32 | 20.93 | 21.32 | 14,403 | -0.15(-0.71%) |
Sep 07, 2022 | 20.93 | 21.54 | 20.93 | 21.47 | 24,117 | +0.45(+2.13%) |
Sep 06, 2022 | 21.12 | 21.15 | 20.88 | 21.02 | 18,049 | +0.21(+1.00%) |
Sep 02, 2022 | 21.39 | 21.67 | 20.76 | 20.81 | 9,548 | -0.26(-1.22%) |
Sep 01, 2022 | 20.95 | 21.07 | 20.71 | 21.07 | 21,869 | -0.24(-1.12%) |
Aug 31, 2022 | 21.39 | 21.40 | 21.24 | 21.31 | 16,506 | -0.03(-0.13%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.28 | 21.34 | 32,640 | +0.06(+0.27%) |
Aug 29, 2022 | 21.22 | 21.45 | 21.22 | 21.28 | 84,934 | +0.10(+0.49%) |
Aug 26, 2022 | 22.11 | 22.11 | 21.17 | 21.17 | 13,665 | -0.79(-3.59%) |
Aug 25, 2022 | 21.76 | 21.96 | 21.76 | 21.96 | 6,696 | +0.19(+0.87%) |
Aug 24, 2022 | 21.77 | 21.82 | 21.56 | 21.77 | 17,985 | +0.08(+0.35%) |
Aug 23, 2022 | 21.75 | 21.97 | 21.62 | 21.70 | 10,117 | +0.00(+0.00%) |
Aug 22, 2022 | 21.87 | 21.89 | 21.67 | 21.70 | 23,701 | -0.69(-3.10%) |
Aug 19, 2022 | 22.64 | 22.64 | 22.39 | 22.39 | 13,492 | -0.47(-2.04%) |
Aug 18, 2022 | 22.89 | 22.91 | 22.78 | 22.86 | 5,493 | -0.12(-0.50%) |
Aug 17, 2022 | 22.99 | 23.02 | 22.80 | 22.97 | 6,072 | -0.37(-1.58%) |
Aug 16, 2022 | 23.28 | 23.50 | 23.28 | 23.34 | 3,930 | +0.08(+0.33%) |
Aug 15, 2022 | 23.30 | 23.30 | 23.19 | 23.27 | 7,173 | -0.26(-1.09%) |
Aug 12, 2022 | 23.32 | 23.57 | 23.25 | 23.52 | 7,352 | +0.27(+1.16%) |
Aug 11, 2022 | 23.42 | 23.42 | 23.25 | 23.25 | 5,382 | -0.04(-0.18%) |
Aug 10, 2022 | 23.29 | 23.43 | 23.25 | 23.29 | 23,702 | +0.50(+2.19%) |
Aug 09, 2022 | 22.90 | 22.94 | 22.78 | 22.79 | 4,895 | -0.17(-0.75%) |
Aug 08, 2022 | 23.05 | 23.15 | 22.87 | 22.97 | 8,401 | +0.03(+0.15%) |
Aug 05, 2022 | 22.82 | 22.96 | 22.76 | 22.93 | 4,433 | -0.10(-0.45%) |
Aug 04, 2022 | 23.02 | 23.12 | 23.00 | 23.04 | 11,738 | +0.18(+0.79%) |
Aug 03, 2022 | 22.76 | 22.89 | 22.53 | 22.86 | 22,747 | +0.38(+1.69%) |
Aug 02, 2022 | 22.65 | 22.74 | 22.48 | 22.48 | 19,519 | -0.35(-1.52%) |
Aug 01, 2022 | 22.91 | 23.02 | 22.60 | 22.82 | 46,536 | +0.02(+0.10%) |
Jul 29, 2022 | 22.51 | 22.93 | 22.51 | 22.80 | 8,428 | +0.35(+1.57%) |
Jul 28, 2022 | 22.27 | 22.51 | 22.02 | 22.45 | 4,318 | +0.18(+0.81%) |
Jul 27, 2022 | 22.00 | 22.31 | 22.00 | 22.27 | 5,650 | +0.43(+1.98%) |
Jul 26, 2022 | 21.91 | 22.00 | 21.80 | 21.83 | 3,714 | -0.45(-2.03%) |
Jul 25, 2022 | 22.44 | 22.44 | 22.19 | 22.29 | 9,480 | +0.10(+0.47%) |
Jul 22, 2022 | 22.57 | 22.57 | 22.18 | 22.18 | 4,939 | -0.17(-0.77%) |
Jul 21, 2022 | 22.01 | 22.35 | 22.01 | 22.35 | 5,173 | +0.15(+0.69%) |
Jul 20, 2022 | 22.28 | 22.44 | 22.13 | 22.20 | 17,946 | -0.23(-1.02%) |
Jul 19, 2022 | 22.04 | 22.55 | 22.03 | 22.43 | 78,808 | +0.89(+4.15%) |
Jul 18, 2022 | 21.73 | 21.77 | 21.54 | 21.54 | 16,999 | +0.17(+0.80%) |
Jul 15, 2022 | 21.21 | 21.46 | 21.12 | 21.36 | 24,389 | +0.54(+2.60%) |
Jul 14, 2022 | 20.72 | 20.89 | 20.54 | 20.82 | 30,758 | -0.45(-2.10%) |
Jul 13, 2022 | 21.07 | 21.34 | 20.92 | 21.27 | 13,447 | +0.04(+0.20%) |
Jul 12, 2022 | 21.35 | 21.51 | 21.14 | 21.23 | 16,070 | -0.06(-0.29%) |
Jul 11, 2022 | 21.40 | 21.50 | 21.25 | 21.29 | 34,362 | -0.51(-2.36%) |
Jul 08, 2022 | 21.71 | 21.87 | 21.58 | 21.80 | 65,153 | +0.24(+1.10%) |
Jul 07, 2022 | 21.60 | 21.61 | 21.50 | 21.56 | 47,152 | +0.29(+1.34%) |
Jul 06, 2022 | 21.21 | 21.31 | 21.13 | 21.28 | 6,393 | -0.05(-0.22%) |
Jul 05, 2022 | 21.33 | 21.37 | 21.02 | 21.33 | 45,256 | -0.92(-4.15%) |