Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.47 | 19.48 | 18.53 | 18.57 | 2,634,445 | -1.10(-5.58%) |
Sep 29, 2022 | 19.49 | 19.95 | 19.38 | 19.67 | 1,692,015 | -0.21(-1.06%) |
Sep 28, 2022 | 19.52 | 20.06 | 19.45 | 19.88 | 1,220,429 | +0.43(+2.21%) |
Sep 27, 2022 | 20.07 | 20.28 | 19.20 | 19.45 | 1,276,898 | -0.30(-1.53%) |
Sep 26, 2022 | 19.77 | 20.11 | 19.67 | 19.75 | 1,616,284 | -0.21(-1.05%) |
Sep 23, 2022 | 20.13 | 20.27 | 19.54 | 19.96 | 1,287,752 | -0.55(-2.68%) |
Sep 22, 2022 | 20.93 | 20.98 | 20.50 | 20.51 | 1,161,284 | -0.37(-1.75%) |
Sep 21, 2022 | 21.36 | 21.57 | 20.84 | 20.88 | 1,077,472 | -0.30(-1.42%) |
Sep 20, 2022 | 21.75 | 21.75 | 20.85 | 21.18 | 1,414,336 | -0.87(-3.94%) |
Sep 19, 2022 | 21.30 | 22.30 | 21.30 | 22.05 | 2,039,051 | +0.71(+3.34%) |
Sep 16, 2022 | 21.56 | 21.58 | 21.10 | 21.34 | 9,515,715 | -0.48(-2.22%) |
Sep 15, 2022 | 21.68 | 22.26 | 21.67 | 21.82 | 1,916,669 | +0.17(+0.80%) |
Sep 14, 2022 | 21.58 | 21.69 | 21.04 | 21.65 | 2,071,731 | +0.18(+0.85%) |
Sep 13, 2022 | 22.51 | 22.55 | 21.38 | 21.46 | 1,760,347 | -1.69(-7.31%) |
Sep 12, 2022 | 23.23 | 23.59 | 23.03 | 23.15 | 1,610,009 | +0.16(+0.68%) |
Sep 09, 2022 | 22.64 | 23.02 | 22.54 | 23.00 | 1,581,623 | +0.63(+2.82%) |
Sep 08, 2022 | 21.52 | 22.38 | 21.31 | 22.37 | 1,357,087 | +0.57(+2.60%) |
Sep 07, 2022 | 21.26 | 21.86 | 21.10 | 21.80 | 1,411,240 | +0.53(+2.49%) |
Sep 06, 2022 | 20.96 | 21.36 | 20.48 | 21.27 | 1,846,328 | +0.28(+1.35%) |
Sep 02, 2022 | 21.33 | 21.64 | 20.96 | 20.99 | 1,506,701 | +0.00(+0.00%) |
Sep 01, 2022 | 21.18 | 21.21 | 20.53 | 20.99 | 1,451,960 | -0.41(-1.92%) |
Aug 31, 2022 | 21.83 | 21.91 | 21.25 | 21.40 | 1,135,771 | -0.27(-1.22%) |
Aug 30, 2022 | 22.00 | 22.00 | 21.48 | 21.66 | 822,166 | -0.20(-0.92%) |
Aug 29, 2022 | 22.02 | 22.18 | 21.84 | 21.87 | 634,519 | -0.38(-1.69%) |
Aug 26, 2022 | 23.10 | 23.22 | 22.24 | 22.24 | 777,878 | -0.85(-3.68%) |
Aug 25, 2022 | 22.93 | 23.37 | 22.93 | 23.09 | 663,590 | +0.31(+1.36%) |
Aug 24, 2022 | 22.79 | 22.91 | 22.53 | 22.78 | 1,215,646 | -0.02(-0.08%) |
Aug 23, 2022 | 22.94 | 23.14 | 22.73 | 22.80 | 854,763 | -0.15(-0.64%) |
Aug 22, 2022 | 23.15 | 23.23 | 22.71 | 22.94 | 1,089,736 | -0.65(-2.75%) |
Aug 19, 2022 | 23.96 | 23.98 | 23.23 | 23.59 | 1,095,775 | -0.55(-2.27%) |
Aug 18, 2022 | 24.25 | 24.25 | 23.90 | 24.14 | 628,335 | -0.14(-0.57%) |
Aug 17, 2022 | 24.10 | 24.35 | 24.06 | 24.28 | 923,226 | -0.20(-0.82%) |
Aug 16, 2022 | 24.36 | 24.64 | 24.13 | 24.48 | 729,401 | +0.00(+0.00%) |
Aug 15, 2022 | 24.25 | 24.58 | 24.11 | 24.48 | 866,532 | +0.03(+0.11%) |
Aug 12, 2022 | 24.19 | 24.54 | 23.94 | 24.45 | 951,554 | +0.70(+2.96%) |
Aug 11, 2022 | 23.95 | 24.15 | 23.58 | 23.75 | 882,356 | +0.16(+0.66%) |
Aug 10, 2022 | 23.55 | 23.70 | 23.46 | 23.59 | 866,240 | +0.64(+2.79%) |
Aug 09, 2022 | 23.28 | 23.34 | 22.74 | 22.95 | 1,176,436 | -0.32(-1.37%) |
Aug 08, 2022 | 22.70 | 23.31 | 22.70 | 23.27 | 1,436,125 | +0.80(+3.58%) |
Aug 05, 2022 | 22.29 | 22.73 | 22.29 | 22.47 | 925,410 | +0.05(+0.20%) |
Aug 04, 2022 | 23.06 | 23.06 | 22.37 | 22.42 | 1,294,005 | -0.62(-2.70%) |
Aug 03, 2022 | 23.60 | 23.60 | 23.00 | 23.04 | 1,398,269 | -0.36(-1.54%) |
Aug 02, 2022 | 23.57 | 23.90 | 23.31 | 23.40 | 1,678,343 | -0.50(-2.11%) |
Aug 01, 2022 | 23.04 | 23.95 | 22.86 | 23.91 | 1,916,460 | +0.71(+3.07%) |
Jul 29, 2022 | 22.69 | 23.61 | 22.56 | 23.20 | 2,822,142 | +0.40(+1.74%) |
Jul 28, 2022 | 22.68 | 23.22 | 21.61 | 22.80 | 3,229,365 | +0.64(+2.88%) |
Jul 27, 2022 | 21.89 | 22.28 | 21.59 | 22.16 | 2,344,770 | +0.58(+2.67%) |
Jul 26, 2022 | 22.05 | 22.13 | 21.50 | 21.59 | 1,931,810 | -0.71(-3.19%) |
Jul 25, 2022 | 22.23 | 22.35 | 22.00 | 22.30 | 1,031,387 | +0.09(+0.41%) |
Jul 22, 2022 | 22.37 | 22.65 | 22.17 | 22.21 | 1,230,159 | -0.05(-0.20%) |
Jul 21, 2022 | 21.89 | 22.30 | 21.79 | 22.25 | 1,055,079 | +0.24(+1.10%) |
Jul 20, 2022 | 21.60 | 22.10 | 21.51 | 22.01 | 1,266,543 | +0.40(+1.83%) |
Jul 19, 2022 | 21.20 | 21.64 | 20.97 | 21.61 | 1,596,577 | +0.81(+3.89%) |
Jul 18, 2022 | 21.19 | 21.49 | 20.61 | 20.80 | 1,951,200 | -0.39(-1.83%) |
Jul 15, 2022 | 21.06 | 21.45 | 20.67 | 21.19 | 835,171 | +0.50(+2.39%) |
Jul 14, 2022 | 20.33 | 20.77 | 20.00 | 20.70 | 1,746,409 | -0.10(-0.48%) |
Jul 13, 2022 | 20.70 | 20.86 | 20.31 | 20.79 | 1,018,763 | -0.22(-1.03%) |
Jul 12, 2022 | 20.75 | 21.21 | 20.71 | 21.01 | 1,029,993 | +0.20(+0.95%) |
Jul 11, 2022 | 21.17 | 21.18 | 20.76 | 20.81 | 1,175,155 | -0.57(-2.65%) |
Jul 08, 2022 | 21.42 | 21.63 | 21.12 | 21.38 | 1,386,426 | -0.08(-0.38%) |
Jul 07, 2022 | 21.02 | 21.57 | 20.99 | 21.46 | 681,761 | +0.57(+2.71%) |
Jul 06, 2022 | 21.24 | 21.33 | 20.84 | 20.89 | 1,215,554 | -0.41(-1.94%) |
Jul 05, 2022 | 20.74 | 21.31 | 20.52 | 21.31 | 1,072,822 | +0.13(+0.59%) |