Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.77 | 16.84 | 16.72 | 16.72 | 3,863 | -0.05(-0.29%) |
Sep 29, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,948 | +0.00(+0.00%) |
Sep 28, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,738 | +0.05(+0.29%) |
Sep 27, 2022 | 16.77 | 16.77 | 16.72 | 16.72 | 2,802 | -0.02(-0.12%) |
Sep 26, 2022 | 17.11 | 17.12 | 16.72 | 16.74 | 9,527 | -0.13(-0.74%) |
Sep 23, 2022 | 17.22 | 17.35 | 16.63 | 16.87 | 10,874 | -0.67(-3.85%) |
Sep 22, 2022 | 17.64 | 17.64 | 17.36 | 17.54 | 2,975 | +0.05(+0.28%) |
Sep 21, 2022 | 17.78 | 17.78 | 17.50 | 17.50 | 2,790 | -0.43(-2.42%) |
Sep 20, 2022 | 17.83 | 17.93 | 17.74 | 17.93 | 2,072 | -0.06(-0.32%) |
Sep 19, 2022 | 17.87 | 18.25 | 17.57 | 17.99 | 13,042 | -0.14(-0.74%) |
Sep 16, 2022 | 18.00 | 18.44 | 17.96 | 18.12 | 23,847 | -0.19(-1.05%) |
Sep 15, 2022 | 18.22 | 18.47 | 18.07 | 18.31 | 2,041 | +0.23(+1.28%) |
Sep 14, 2022 | 18.13 | 18.51 | 18.08 | 18.08 | 4,641 | -0.24(-1.32%) |
Sep 13, 2022 | 18.58 | 18.70 | 18.32 | 18.32 | 2,306 | -0.43(-2.31%) |
Sep 12, 2022 | 18.77 | 18.81 | 18.70 | 18.76 | 4,322 | -0.18(-0.97%) |
Sep 09, 2022 | 18.64 | 18.96 | 18.64 | 18.94 | 3,147 | +0.58(+3.15%) |
Sep 08, 2022 | 18.34 | 18.36 | 18.34 | 18.36 | 1,887 | -0.08(-0.42%) |
Sep 07, 2022 | 18.41 | 18.67 | 18.34 | 18.44 | 4,156 | -0.04(-0.21%) |
Sep 06, 2022 | 18.77 | 19.35 | 18.44 | 18.48 | 8,461 | -0.21(-1.13%) |
Sep 02, 2022 | 19.27 | 19.27 | 18.49 | 18.69 | 6,315 | -0.02(-0.10%) |
Sep 01, 2022 | 19.23 | 19.23 | 18.66 | 18.71 | 8,658 | -0.60(-3.10%) |
Aug 31, 2022 | 19.10 | 19.31 | 19.09 | 19.31 | 1,189 | +0.08(+0.40%) |
Aug 30, 2022 | 19.24 | 19.52 | 19.23 | 19.23 | 2,825 | +0.00(+0.00%) |
Aug 29, 2022 | 19.34 | 19.56 | 19.23 | 19.23 | 10,118 | -0.18(-0.92%) |
Aug 26, 2022 | 19.67 | 19.69 | 19.28 | 19.41 | 9,404 | -0.32(-1.64%) |
Aug 25, 2022 | 19.66 | 19.73 | 19.60 | 19.73 | 1,742 | -0.03(-0.14%) |
Aug 24, 2022 | 19.60 | 19.94 | 19.38 | 19.76 | 7,588 | +0.20(+1.04%) |
Aug 23, 2022 | 19.61 | 19.95 | 19.56 | 19.56 | 2,721 | -0.01(-0.05%) |
Aug 22, 2022 | 19.91 | 20.90 | 19.50 | 19.57 | 23,549 | -0.52(-2.59%) |
Aug 19, 2022 | 20.87 | 20.87 | 20.09 | 20.09 | 8,522 | -0.88(-4.18%) |
Aug 18, 2022 | 21.25 | 21.46 | 20.70 | 20.97 | 12,297 | -0.35(-1.63%) |
Aug 17, 2022 | 21.52 | 21.52 | 21.21 | 21.31 | 3,363 | -0.48(-2.21%) |
Aug 16, 2022 | 21.81 | 21.81 | 21.78 | 21.79 | 1,655 | +0.17(+0.80%) |
Aug 15, 2022 | 21.30 | 21.68 | 21.30 | 21.62 | 3,181 | -0.06(-0.27%) |
Aug 12, 2022 | 21.01 | 21.68 | 20.92 | 21.68 | 10,901 | +0.87(+4.17%) |
Aug 11, 2022 | 20.77 | 21.16 | 20.28 | 20.81 | 45,573 | +0.08(+0.37%) |
Aug 10, 2022 | 21.10 | 21.94 | 20.67 | 20.73 | 16,733 | -0.12(-0.57%) |
Aug 09, 2022 | 20.59 | 20.99 | 20.33 | 20.85 | 54,549 | +0.57(+2.81%) |
Aug 08, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 4,700 | +0.00(+0.00%) |
Aug 05, 2022 | 20.40 | 20.61 | 20.24 | 20.28 | 4,782 | -0.20(-0.98%) |
Aug 04, 2022 | 20.25 | 20.92 | 20.14 | 20.49 | 6,869 | +0.32(+1.57%) |
Aug 03, 2022 | 20.29 | 20.83 | 20.02 | 20.17 | 8,463 | -0.67(-3.20%) |
Aug 02, 2022 | 20.33 | 21.45 | 20.33 | 20.84 | 16,249 | +0.66(+3.26%) |
Aug 01, 2022 | 19.76 | 20.24 | 19.76 | 20.18 | 8,669 | +0.60(+3.09%) |
Jul 29, 2022 | 20.04 | 20.04 | 19.56 | 19.57 | 5,434 | +0.13(+0.69%) |
Jul 28, 2022 | 19.29 | 19.83 | 19.29 | 19.44 | 1,545 | -0.40(-2.03%) |
Jul 27, 2022 | 20.19 | 20.63 | 19.66 | 19.84 | 17,090 | -0.17(-0.86%) |
Jul 26, 2022 | 20.72 | 20.77 | 19.88 | 20.02 | 8,604 | -0.76(-3.65%) |
Jul 25, 2022 | 21.50 | 21.50 | 20.77 | 20.77 | 7,133 | -1.08(-4.96%) |
Jul 22, 2022 | 21.28 | 22.76 | 21.28 | 21.86 | 11,931 | +0.40(+1.88%) |
Jul 21, 2022 | 20.33 | 22.21 | 20.33 | 21.45 | 13,876 | +1.29(+6.37%) |
Jul 20, 2022 | 20.28 | 20.43 | 20.07 | 20.17 | 4,187 | -0.34(-1.64%) |
Jul 19, 2022 | 20.05 | 20.76 | 20.05 | 20.50 | 7,716 | +0.33(+1.64%) |
Jul 18, 2022 | 20.14 | 20.72 | 19.80 | 20.17 | 20,906 | +0.11(+0.53%) |
Jul 15, 2022 | 20.33 | 20.45 | 19.80 | 20.07 | 13,221 | -0.24(-1.20%) |
Jul 14, 2022 | 20.05 | 20.33 | 19.79 | 20.31 | 6,097 | +0.01(+0.05%) |
Jul 13, 2022 | 19.65 | 20.30 | 19.62 | 20.30 | 5,523 | +0.26(+1.29%) |
Jul 12, 2022 | 20.24 | 20.37 | 19.62 | 20.04 | 12,749 | -0.02(-0.10%) |
Jul 11, 2022 | 19.87 | 20.06 | 19.87 | 20.06 | 940 | -0.38(-1.88%) |
Jul 08, 2022 | 20.24 | 20.46 | 20.09 | 20.45 | 3,299 | +0.02(+0.09%) |
Jul 07, 2022 | 20.32 | 20.52 | 20.24 | 20.43 | 1,649 | +0.14(+0.71%) |
Jul 06, 2022 | 19.43 | 20.57 | 19.43 | 20.28 | 11,476 | +0.71(+3.63%) |
Jul 05, 2022 | 19.44 | 19.90 | 19.00 | 19.57 | 9,287 | +0.02(+0.10%) |