Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.43 | 19.67 | 19.32 | 19.35 | 16,302 | -0.13(-0.68%) |
Sep 29, 2022 | 19.79 | 19.79 | 19.22 | 19.48 | 13,048 | -0.29(-1.45%) |
Sep 28, 2022 | 19.33 | 19.78 | 19.25 | 19.77 | 49,501 | +0.43(+2.25%) |
Sep 27, 2022 | 19.50 | 19.56 | 19.26 | 19.34 | 4,882 | -0.14(-0.71%) |
Sep 26, 2022 | 19.74 | 19.74 | 19.38 | 19.47 | 9,760 | -0.39(-1.97%) |
Sep 23, 2022 | 20.10 | 20.10 | 19.75 | 19.87 | 23,483 | -0.60(-2.94%) |
Sep 22, 2022 | 20.59 | 20.59 | 20.34 | 20.47 | 8,811 | -0.13(-0.61%) |
Sep 21, 2022 | 20.77 | 20.87 | 20.59 | 20.59 | 8,034 | -0.20(-0.99%) |
Sep 20, 2022 | 20.97 | 20.97 | 20.73 | 20.80 | 7,646 | -0.41(-1.95%) |
Sep 19, 2022 | 20.94 | 21.24 | 20.94 | 21.21 | 3,075 | +0.07(+0.35%) |
Sep 16, 2022 | 21.08 | 21.16 | 20.98 | 21.14 | 10,652 | -0.05(-0.21%) |
Sep 15, 2022 | 21.33 | 21.39 | 21.18 | 21.18 | 6,876 | -0.23(-1.09%) |
Sep 14, 2022 | 21.44 | 21.50 | 21.28 | 21.42 | 308,246 | +0.03(+0.15%) |
Sep 13, 2022 | 21.72 | 21.72 | 21.39 | 21.39 | 5,714 | -0.75(-3.37%) |
Sep 12, 2022 | 22.09 | 22.24 | 22.08 | 22.13 | 3,185 | +0.34(+1.57%) |
Sep 09, 2022 | 21.63 | 21.84 | 21.63 | 21.79 | 11,697 | +0.48(+2.25%) |
Sep 08, 2022 | 21.13 | 21.35 | 21.13 | 21.31 | 5,404 | -0.01(-0.05%) |
Sep 07, 2022 | 21.06 | 21.32 | 21.01 | 21.32 | 6,088 | +0.26(+1.22%) |
Sep 06, 2022 | 21.28 | 21.28 | 21.03 | 21.06 | 9,984 | -0.13(-0.61%) |
Sep 02, 2022 | 21.41 | 21.58 | 21.10 | 21.19 | 16,904 | -0.12(-0.56%) |
Sep 01, 2022 | 21.37 | 21.37 | 21.14 | 21.31 | 83,413 | -0.31(-1.42%) |
Aug 31, 2022 | 21.69 | 21.79 | 21.62 | 21.62 | 9,896 | -0.11(-0.49%) |
Aug 30, 2022 | 22.03 | 22.03 | 21.69 | 21.73 | 13,435 | -0.17(-0.78%) |
Aug 29, 2022 | 21.88 | 21.98 | 21.85 | 21.90 | 9,770 | -0.12(-0.54%) |
Aug 26, 2022 | 22.49 | 22.51 | 22.00 | 22.02 | 14,625 | -0.51(-2.24%) |
Aug 25, 2022 | 22.43 | 22.52 | 22.36 | 22.52 | 4,651 | +0.23(+1.03%) |
Aug 24, 2022 | 22.29 | 22.34 | 22.23 | 22.29 | 7,706 | +0.06(+0.27%) |
Aug 23, 2022 | 22.25 | 22.47 | 22.22 | 22.23 | 8,492 | +0.01(+0.05%) |
Aug 22, 2022 | 22.36 | 22.40 | 22.18 | 22.22 | 21,003 | -0.39(-1.71%) |
Aug 19, 2022 | 22.62 | 22.62 | 22.49 | 22.61 | 9,737 | -0.26(-1.15%) |
Aug 18, 2022 | 22.97 | 22.97 | 22.83 | 22.87 | 4,869 | -0.05(-0.20%) |
Aug 17, 2022 | 22.93 | 22.99 | 22.88 | 22.92 | 5,231 | -0.24(-1.05%) |
Aug 16, 2022 | 23.04 | 23.18 | 23.04 | 23.16 | 7,640 | +0.09(+0.39%) |
Aug 15, 2022 | 23.08 | 23.08 | 23.03 | 23.07 | 1,805 | -0.15(-0.63%) |
Aug 12, 2022 | 23.11 | 23.27 | 23.11 | 23.22 | 10,033 | +0.08(+0.35%) |
Aug 11, 2022 | 23.27 | 23.27 | 23.06 | 23.14 | 3,519 | +0.06(+0.26%) |
Aug 10, 2022 | 22.97 | 23.12 | 22.97 | 23.07 | 1,343 | +0.53(+2.37%) |
Aug 09, 2022 | 22.58 | 22.67 | 22.54 | 22.54 | 4,858 | -0.12(-0.52%) |
Aug 08, 2022 | 22.82 | 22.86 | 22.61 | 22.66 | 8,661 | +0.08(+0.35%) |
Aug 05, 2022 | 22.43 | 22.62 | 22.40 | 22.58 | 13,065 | -0.18(-0.80%) |
Aug 04, 2022 | 22.72 | 22.81 | 22.72 | 22.76 | 3,845 | +0.11(+0.47%) |
Aug 03, 2022 | 22.64 | 22.67 | 22.55 | 22.65 | 4,179 | +0.16(+0.69%) |
Aug 02, 2022 | 22.62 | 22.71 | 22.50 | 22.50 | 5,009 | -0.30(-1.32%) |
Aug 01, 2022 | 22.82 | 22.87 | 22.75 | 22.80 | 5,143 | -0.01(-0.05%) |
Jul 29, 2022 | 22.55 | 22.81 | 22.55 | 22.81 | 6,134 | +0.28(+1.23%) |
Jul 28, 2022 | 22.41 | 22.55 | 22.41 | 22.53 | 2,361 | +0.18(+0.83%) |
Jul 27, 2022 | 22.09 | 22.36 | 22.05 | 22.35 | 3,334 | +0.44(+2.00%) |
Jul 26, 2022 | 21.99 | 22.04 | 21.89 | 21.91 | 6,065 | -0.26(-1.16%) |
Jul 25, 2022 | 22.20 | 22.20 | 22.10 | 22.17 | 11,948 | +0.15(+0.70%) |
Jul 22, 2022 | 22.27 | 22.27 | 21.94 | 22.01 | 7,171 | -0.08(-0.35%) |
Jul 21, 2022 | 21.84 | 22.09 | 21.84 | 22.09 | 2,703 | +0.23(+1.07%) |
Jul 20, 2022 | 21.92 | 22.00 | 21.73 | 21.86 | 6,303 | -0.08(-0.37%) |
Jul 19, 2022 | 21.76 | 21.98 | 21.76 | 21.94 | 7,605 | +0.50(+2.35%) |
Jul 18, 2022 | 21.56 | 21.70 | 21.43 | 21.43 | 6,880 | +0.18(+0.86%) |
Jul 15, 2022 | 21.22 | 21.27 | 21.10 | 21.25 | 7,040 | +0.23(+1.08%) |
Jul 14, 2022 | 20.94 | 21.02 | 20.82 | 21.02 | 5,459 | -0.35(-1.63%) |
Jul 13, 2022 | 21.19 | 21.49 | 21.19 | 21.37 | 10,326 | -0.03(-0.14%) |
Jul 12, 2022 | 21.44 | 21.55 | 21.36 | 21.40 | 18,278 | -0.00(-0.01%) |
Jul 11, 2022 | 21.52 | 21.52 | 21.40 | 21.40 | 5,024 | -0.34(-1.58%) |
Jul 08, 2022 | 21.67 | 21.82 | 21.67 | 21.75 | 2,772 | +0.08(+0.38%) |
Jul 07, 2022 | 21.66 | 21.67 | 21.63 | 21.66 | 3,427 | +0.35(+1.65%) |
Jul 06, 2022 | 21.31 | 21.39 | 21.16 | 21.31 | 9,072 | -0.02(-0.09%) |
Jul 05, 2022 | 21.22 | 21.33 | 21.11 | 21.33 | 6,511 | -0.40(-1.82%) |