Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.90 | 19.14 | 18.83 | 18.87 | 368,970 | -0.09(-0.47%) |
Sep 29, 2022 | 18.59 | 18.99 | 18.40 | 18.96 | 579,315 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.88 | 18.30 | 18.94 | 520,525 | +0.53(+2.86%) |
Sep 27, 2022 | 18.47 | 18.75 | 18.23 | 18.41 | 691,734 | +0.17(+0.93%) |
Sep 26, 2022 | 18.35 | 18.62 | 18.19 | 18.24 | 798,790 | -0.37(-1.97%) |
Sep 23, 2022 | 19.00 | 19.00 | 18.48 | 18.61 | 774,036 | -1.17(-5.91%) |
Sep 22, 2022 | 20.02 | 20.09 | 19.78 | 19.78 | 354,975 | +0.14(+0.73%) |
Sep 21, 2022 | 20.15 | 20.17 | 19.63 | 19.63 | 342,394 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.71 | 19.94 | 282,353 | -0.24(-1.19%) |
Sep 19, 2022 | 19.68 | 20.20 | 19.68 | 20.18 | 532,632 | +0.13(+0.62%) |
Sep 16, 2022 | 19.90 | 20.09 | 19.76 | 20.05 | 763,748 | -0.04(-0.22%) |
Sep 15, 2022 | 20.18 | 20.32 | 20.02 | 20.10 | 696,837 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.90 | 20.49 | 20.62 | 622,738 | +0.20(+0.99%) |
Sep 13, 2022 | 20.64 | 20.92 | 20.41 | 20.42 | 417,405 | -0.85(-3.99%) |
Sep 12, 2022 | 21.15 | 21.38 | 21.03 | 21.27 | 942,092 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.71 | 20.48 | 20.67 | 424,644 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.22 | 630,168 | -0.15(-0.73%) |
Sep 07, 2022 | 20.19 | 20.41 | 19.99 | 20.37 | 552,934 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.80 | 20.43 | 20.66 | 499,025 | -0.20(-0.97%) |
Sep 02, 2022 | 21.18 | 21.34 | 20.78 | 20.86 | 558,316 | +0.46(+2.23%) |
Sep 01, 2022 | 20.51 | 20.56 | 20.21 | 20.40 | 731,493 | -0.28(-1.35%) |
Aug 31, 2022 | 20.19 | 20.94 | 20.15 | 20.68 | 1,002,551 | -0.62(-2.92%) |
Aug 30, 2022 | 21.79 | 21.79 | 21.28 | 21.31 | 742,472 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.80 | 554,688 | +0.37(+1.72%) |
Aug 26, 2022 | 21.82 | 22.02 | 21.44 | 21.44 | 466,663 | -0.46(-2.12%) |
Aug 25, 2022 | 21.95 | 22.02 | 21.72 | 21.90 | 770,720 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.69 | 21.28 | 21.47 | 432,143 | -0.34(-1.57%) |
Aug 23, 2022 | 21.52 | 21.98 | 21.50 | 21.81 | 690,374 | +0.95(+4.58%) |
Aug 22, 2022 | 20.86 | 20.96 | 20.55 | 20.86 | 769,335 | +0.04(+0.17%) |
Aug 19, 2022 | 20.93 | 21.04 | 20.72 | 20.82 | 790,747 | -0.29(-1.37%) |
Aug 18, 2022 | 20.98 | 21.27 | 20.96 | 21.11 | 729,818 | +0.21(+1.01%) |
Aug 17, 2022 | 20.68 | 21.07 | 20.65 | 20.90 | 650,859 | +0.24(+1.14%) |
Aug 16, 2022 | 20.76 | 20.91 | 20.62 | 20.67 | 450,413 | -0.12(-0.59%) |
Aug 15, 2022 | 20.76 | 20.89 | 20.53 | 20.79 | 369,456 | -0.35(-1.66%) |
Aug 12, 2022 | 20.96 | 21.21 | 20.85 | 21.14 | 468,280 | +0.00(+0.00%) |
Aug 11, 2022 | 21.03 | 21.21 | 20.94 | 21.14 | 661,457 | +0.52(+2.51%) |
Aug 10, 2022 | 20.68 | 20.76 | 20.45 | 20.62 | 400,451 | +0.04(+0.17%) |
Aug 09, 2022 | 20.69 | 20.78 | 20.42 | 20.59 | 732,007 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.39 | 20.54 | 576,769 | -0.10(-0.47%) |
Aug 05, 2022 | 20.13 | 20.64 | 20.11 | 20.64 | 713,304 | +0.46(+2.26%) |
Aug 04, 2022 | 20.43 | 20.43 | 20.15 | 20.18 | 646,629 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.55 | 20.10 | 20.19 | 644,378 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.63 | 20.31 | 20.45 | 699,055 | -0.65(-3.07%) |
Aug 01, 2022 | 21.24 | 21.37 | 21.01 | 21.10 | 644,100 | +0.06(+0.29%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.80 | 21.03 | 697,727 | +1.16(+5.86%) |
Jul 28, 2022 | 19.91 | 19.96 | 19.62 | 19.87 | 504,223 | -0.22(-1.09%) |
Jul 27, 2022 | 19.80 | 20.17 | 19.69 | 20.09 | 520,004 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.85 | 19.42 | 19.52 | 583,188 | -0.44(-2.19%) |
Jul 25, 2022 | 19.73 | 19.97 | 19.56 | 19.96 | 777,523 | +0.39(+1.97%) |
Jul 22, 2022 | 19.70 | 19.89 | 19.39 | 19.57 | 719,585 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.79 | 19.31 | 19.79 | 715,698 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.10 | 19.55 | 19.79 | 877,483 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.36 | 19.91 | 20.30 | 768,653 | +0.83(+4.27%) |
Jul 18, 2022 | 19.73 | 19.84 | 19.36 | 19.47 | 620,711 | +0.43(+2.25%) |
Jul 15, 2022 | 19.15 | 19.35 | 18.99 | 19.04 | 488,860 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.73 | 18.28 | 18.73 | 620,496 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.72 | 19.27 | 19.54 | 356,456 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,678 | -0.32(-1.64%) |
Jul 11, 2022 | 19.78 | 19.90 | 19.62 | 19.73 | 480,315 | -0.24(-1.18%) |
Jul 08, 2022 | 20.07 | 20.16 | 19.70 | 19.97 | 337,061 | +0.36(+1.83%) |
Jul 07, 2022 | 19.72 | 19.88 | 19.57 | 19.61 | 483,375 | +0.25(+1.31%) |
Jul 06, 2022 | 19.20 | 19.40 | 18.92 | 19.35 | 799,483 | -0.39(-2.00%) |
Jul 05, 2022 | 19.70 | 19.79 | 19.26 | 19.75 | 889,885 | -1.02(-4.93%) |