Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.43 | 17.73 | 17.30 | 17.50 | 127,334 | -0.34(-1.92%) |
Sep 29, 2022 | 17.96 | 18.01 | 17.60 | 17.84 | 40,999 | -0.67(-3.64%) |
Sep 28, 2022 | 18.01 | 18.54 | 17.99 | 18.51 | 191,979 | +0.20(+1.07%) |
Sep 27, 2022 | 18.60 | 18.84 | 18.23 | 18.32 | 85,045 | +0.02(+0.11%) |
Sep 26, 2022 | 18.25 | 18.55 | 18.24 | 18.30 | 265,168 | +0.41(+2.29%) |
Sep 23, 2022 | 17.97 | 18.03 | 17.78 | 17.89 | 92,820 | -0.45(-2.45%) |
Sep 22, 2022 | 18.42 | 18.61 | 18.28 | 18.34 | 144,308 | -0.06(-0.32%) |
Sep 21, 2022 | 18.95 | 18.95 | 18.38 | 18.39 | 132,391 | -0.83(-4.32%) |
Sep 20, 2022 | 19.28 | 19.45 | 19.19 | 19.22 | 427,387 | -0.11(-0.56%) |
Sep 19, 2022 | 18.90 | 19.35 | 18.85 | 19.33 | 78,158 | +0.26(+1.38%) |
Sep 16, 2022 | 19.32 | 19.32 | 18.95 | 19.07 | 67,673 | -0.53(-2.69%) |
Sep 15, 2022 | 19.62 | 19.90 | 19.55 | 19.60 | 139,557 | -0.20(-1.04%) |
Sep 14, 2022 | 19.76 | 19.89 | 19.60 | 19.80 | 64,682 | +0.05(+0.25%) |
Sep 13, 2022 | 19.78 | 20.10 | 19.74 | 19.75 | 86,081 | -0.60(-2.93%) |
Sep 12, 2022 | 20.10 | 20.35 | 20.07 | 20.35 | 62,719 | +0.41(+2.06%) |
Sep 09, 2022 | 19.86 | 20.11 | 19.78 | 19.94 | 56,976 | +0.46(+2.36%) |
Sep 08, 2022 | 19.30 | 19.52 | 19.20 | 19.48 | 113,328 | -0.17(-0.85%) |
Sep 07, 2022 | 19.25 | 19.67 | 19.24 | 19.64 | 63,007 | +0.40(+2.08%) |
Sep 06, 2022 | 19.54 | 19.54 | 19.21 | 19.24 | 322,516 | -0.52(-2.62%) |
Sep 02, 2022 | 19.99 | 20.05 | 19.73 | 19.76 | 55,188 | -0.54(-2.65%) |
Sep 01, 2022 | 20.36 | 20.39 | 20.02 | 20.30 | 173,689 | -0.47(-2.26%) |
Aug 31, 2022 | 20.83 | 21.04 | 20.65 | 20.77 | 231,465 | +0.37(+1.82%) |
Aug 30, 2022 | 20.81 | 20.87 | 20.29 | 20.40 | 98,856 | -0.51(-2.43%) |
Aug 29, 2022 | 21.01 | 21.41 | 20.90 | 20.90 | 62,388 | -0.06(-0.28%) |
Aug 26, 2022 | 21.79 | 21.87 | 20.95 | 20.96 | 55,650 | -0.15(-0.69%) |
Aug 25, 2022 | 20.71 | 21.21 | 20.58 | 21.11 | 246,495 | +0.96(+4.75%) |
Aug 24, 2022 | 19.69 | 20.38 | 19.69 | 20.15 | 87,965 | +0.12(+0.58%) |
Aug 23, 2022 | 20.10 | 20.15 | 19.71 | 20.03 | 145,646 | -0.09(-0.44%) |
Aug 22, 2022 | 19.96 | 20.24 | 19.96 | 20.12 | 68,300 | +0.28(+1.43%) |
Aug 19, 2022 | 19.97 | 20.02 | 19.72 | 19.84 | 443,957 | -0.20(-0.97%) |
Aug 18, 2022 | 20.12 | 20.17 | 19.85 | 20.03 | 219,408 | -0.28(-1.39%) |
Aug 17, 2022 | 20.44 | 20.54 | 20.28 | 20.32 | 35,124 | -0.12(-0.57%) |
Aug 16, 2022 | 20.49 | 20.49 | 20.29 | 20.44 | 482,204 | -0.37(-1.78%) |
Aug 15, 2022 | 20.44 | 20.87 | 20.42 | 20.81 | 710,535 | +0.15(+0.71%) |
Aug 12, 2022 | 20.28 | 20.68 | 20.23 | 20.66 | 38,438 | +0.11(+0.52%) |
Aug 11, 2022 | 20.43 | 21.04 | 20.43 | 20.55 | 204,246 | +0.45(+2.23%) |
Aug 10, 2022 | 20.03 | 20.16 | 19.78 | 20.10 | 91,122 | +0.03(+0.15%) |
Aug 09, 2022 | 20.34 | 20.41 | 20.03 | 20.07 | 78,313 | -0.34(-1.67%) |
Aug 08, 2022 | 20.69 | 20.78 | 20.38 | 20.42 | 170,831 | -0.33(-1.60%) |
Aug 05, 2022 | 20.71 | 20.81 | 20.60 | 20.75 | 225,897 | -0.31(-1.48%) |
Aug 04, 2022 | 21.14 | 21.40 | 20.99 | 21.06 | 78,917 | +0.28(+1.36%) |
Aug 03, 2022 | 20.52 | 20.79 | 20.34 | 20.78 | 109,151 | +0.18(+0.85%) |
Aug 02, 2022 | 20.09 | 20.95 | 20.09 | 20.60 | 370,790 | +0.07(+0.33%) |
Aug 01, 2022 | 20.51 | 20.71 | 20.16 | 20.53 | 255,309 | +0.05(+0.24%) |
Jul 29, 2022 | 20.50 | 20.56 | 20.24 | 20.48 | 333,901 | -0.63(-3.00%) |
Jul 28, 2022 | 21.23 | 21.29 | 20.60 | 21.12 | 659,244 | -0.30(-1.41%) |
Jul 27, 2022 | 21.25 | 21.45 | 20.90 | 21.42 | 92,985 | +0.28(+1.34%) |
Jul 26, 2022 | 21.51 | 21.64 | 21.09 | 21.14 | 89,700 | -0.13(-0.60%) |
Jul 25, 2022 | 21.24 | 21.34 | 21.05 | 21.27 | 145,972 | +0.08(+0.37%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.10 | 21.19 | 149,537 | -0.61(-2.78%) |
Jul 21, 2022 | 21.55 | 21.89 | 21.50 | 21.79 | 375,618 | +0.13(+0.59%) |
Jul 20, 2022 | 21.74 | 21.92 | 21.52 | 21.67 | 226,814 | -0.13(-0.58%) |
Jul 19, 2022 | 21.88 | 21.90 | 21.60 | 21.79 | 455,073 | +0.05(+0.22%) |
Jul 18, 2022 | 21.85 | 22.16 | 21.68 | 21.74 | 241,534 | +0.36(+1.69%) |
Jul 15, 2022 | 21.30 | 21.38 | 20.88 | 21.38 | 280,732 | -0.15(-0.68%) |
Jul 14, 2022 | 21.73 | 21.73 | 21.34 | 21.53 | 433,024 | -0.20(-0.94%) |
Jul 13, 2022 | 21.34 | 21.95 | 21.09 | 21.73 | 192,246 | +0.05(+0.23%) |
Jul 12, 2022 | 21.68 | 21.81 | 21.33 | 21.68 | 415,893 | -0.01(-0.05%) |
Jul 11, 2022 | 22.12 | 22.14 | 21.62 | 21.69 | 807,992 | -1.34(-5.81%) |
Jul 08, 2022 | 23.01 | 23.26 | 22.86 | 23.03 | 197,941 | -0.38(-1.63%) |
Jul 07, 2022 | 23.11 | 23.54 | 23.07 | 23.41 | 394,609 | +0.76(+3.36%) |
Jul 06, 2022 | 22.85 | 22.88 | 22.32 | 22.65 | 1,222,213 | -0.56(-2.40%) |
Jul 05, 2022 | 22.64 | 23.21 | 22.45 | 23.21 | 1,280,467 | +0.01(+0.04%) |