Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.71 | 18.85 | 18.48 | 18.53 | 6,256,704 | -0.36(-1.90%) |
Sep 29, 2022 | 18.94 | 18.96 | 18.70 | 18.89 | 3,541,885 | -0.18(-0.94%) |
Sep 28, 2022 | 18.63 | 19.12 | 18.59 | 19.06 | 3,292,910 | +0.54(+2.91%) |
Sep 27, 2022 | 18.74 | 18.84 | 18.40 | 18.53 | 4,620,565 | -0.16(-0.86%) |
Sep 26, 2022 | 18.83 | 19.01 | 18.55 | 18.69 | 7,003,619 | -0.15(-0.80%) |
Sep 23, 2022 | 19.05 | 19.05 | 18.67 | 18.84 | 6,738,470 | -0.74(-3.76%) |
Sep 22, 2022 | 19.63 | 19.70 | 19.50 | 19.57 | 4,562,081 | -0.04(-0.19%) |
Sep 21, 2022 | 19.89 | 20.08 | 19.60 | 19.61 | 3,824,810 | -0.41(-2.03%) |
Sep 20, 2022 | 20.08 | 20.12 | 19.90 | 20.02 | 2,920,427 | -0.23(-1.12%) |
Sep 19, 2022 | 19.83 | 20.25 | 19.81 | 20.25 | 2,755,575 | +0.19(+0.94%) |
Sep 16, 2022 | 19.98 | 20.12 | 19.89 | 20.06 | 3,248,908 | -0.16(-0.79%) |
Sep 15, 2022 | 20.31 | 20.49 | 20.16 | 20.22 | 2,176,813 | -0.16(-0.79%) |
Sep 14, 2022 | 20.39 | 20.47 | 20.24 | 20.38 | 3,386,806 | -0.04(-0.19%) |
Sep 13, 2022 | 20.80 | 20.95 | 20.38 | 20.42 | 3,596,805 | -0.92(-4.29%) |
Sep 12, 2022 | 21.32 | 21.41 | 21.26 | 21.33 | 2,656,262 | +0.23(+1.07%) |
Sep 09, 2022 | 20.92 | 21.13 | 20.90 | 21.10 | 2,220,276 | +0.65(+3.19%) |
Sep 08, 2022 | 20.20 | 20.48 | 20.18 | 20.45 | 3,679,391 | +0.19(+0.93%) |
Sep 07, 2022 | 19.92 | 20.27 | 19.92 | 20.26 | 2,798,593 | -0.01(-0.05%) |
Sep 06, 2022 | 20.42 | 20.47 | 20.23 | 20.27 | 2,927,887 | -0.28(-1.38%) |
Sep 02, 2022 | 20.79 | 20.91 | 20.48 | 20.56 | 6,144,055 | +0.04(+0.18%) |
Sep 01, 2022 | 20.57 | 20.59 | 20.33 | 20.52 | 3,167,643 | -0.17(-0.82%) |
Aug 31, 2022 | 20.91 | 20.95 | 20.69 | 20.69 | 4,112,881 | -0.13(-0.63%) |
Aug 30, 2022 | 21.24 | 21.24 | 20.78 | 20.82 | 4,570,021 | -0.29(-1.39%) |
Aug 29, 2022 | 21.10 | 21.21 | 21.02 | 21.11 | 3,259,039 | -0.08(-0.36%) |
Aug 26, 2022 | 21.82 | 21.85 | 21.16 | 21.19 | 4,791,843 | -0.41(-1.88%) |
Aug 25, 2022 | 21.44 | 21.60 | 21.40 | 21.60 | 4,081,852 | +0.37(+1.74%) |
Aug 24, 2022 | 21.09 | 21.26 | 21.08 | 21.23 | 3,854,680 | +0.06(+0.27%) |
Aug 23, 2022 | 20.99 | 21.26 | 20.98 | 21.17 | 6,257,298 | +0.05(+0.22%) |
Aug 22, 2022 | 21.21 | 21.21 | 21.06 | 21.12 | 6,428,612 | -0.22(-1.02%) |
Aug 19, 2022 | 21.43 | 21.45 | 21.26 | 21.34 | 8,718,820 | -0.29(-1.35%) |
Aug 18, 2022 | 21.69 | 21.69 | 21.54 | 21.63 | 4,233,726 | +0.09(+0.44%) |
Aug 17, 2022 | 21.48 | 21.68 | 21.41 | 21.54 | 7,521,029 | -0.27(-1.26%) |
Aug 16, 2022 | 21.69 | 21.85 | 21.69 | 21.81 | 8,688,848 | +0.11(+0.52%) |
Aug 15, 2022 | 21.60 | 21.73 | 21.56 | 21.70 | 6,714,205 | -0.25(-1.16%) |
Aug 12, 2022 | 21.77 | 21.97 | 21.72 | 21.95 | 4,312,778 | +0.20(+0.91%) |
Aug 11, 2022 | 21.87 | 21.96 | 21.75 | 21.76 | 4,480,869 | +0.02(+0.09%) |
Aug 10, 2022 | 21.63 | 21.79 | 21.53 | 21.74 | 5,976,971 | +0.58(+2.72%) |
Aug 09, 2022 | 21.29 | 21.33 | 21.13 | 21.16 | 5,540,797 | -0.17(-0.80%) |
Aug 08, 2022 | 21.40 | 21.48 | 21.27 | 21.33 | 4,314,671 | +0.20(+0.94%) |
Aug 05, 2022 | 20.95 | 21.18 | 20.93 | 21.13 | 6,135,097 | -0.15(-0.71%) |
Aug 04, 2022 | 21.24 | 21.32 | 21.18 | 21.28 | 4,019,243 | -0.01(-0.04%) |
Aug 03, 2022 | 21.22 | 21.33 | 21.08 | 21.29 | 7,548,955 | +0.10(+0.49%) |
Aug 02, 2022 | 21.26 | 21.42 | 21.15 | 21.19 | 6,959,764 | -0.27(-1.28%) |
Aug 01, 2022 | 21.43 | 21.63 | 21.34 | 21.46 | 12,158,738 | -0.01(-0.04%) |
Jul 29, 2022 | 21.20 | 21.47 | 21.11 | 21.47 | 4,442,545 | +0.27(+1.29%) |
Jul 28, 2022 | 21.12 | 21.23 | 20.95 | 21.20 | 3,918,668 | +0.09(+0.45%) |
Jul 27, 2022 | 20.75 | 21.16 | 20.73 | 21.10 | 5,476,129 | +0.58(+2.81%) |
Jul 26, 2022 | 20.66 | 20.69 | 20.53 | 20.53 | 5,111,893 | -0.26(-1.27%) |
Jul 25, 2022 | 20.75 | 20.81 | 20.66 | 20.79 | 3,750,683 | +0.25(+1.24%) |
Jul 22, 2022 | 20.73 | 20.84 | 20.45 | 20.54 | 4,249,180 | +0.00(+0.00%) |
Jul 21, 2022 | 20.28 | 20.56 | 20.25 | 20.54 | 4,313,654 | +0.19(+0.93%) |
Jul 20, 2022 | 20.40 | 20.44 | 20.25 | 20.35 | 4,563,455 | -0.01(-0.05%) |
Jul 19, 2022 | 20.22 | 20.38 | 20.20 | 20.36 | 5,909,541 | +0.47(+2.37%) |
Jul 18, 2022 | 20.10 | 20.20 | 19.88 | 19.89 | 5,209,108 | -0.01(-0.05%) |
Jul 15, 2022 | 19.75 | 19.90 | 19.60 | 19.90 | 5,183,426 | +0.39(+1.98%) |
Jul 14, 2022 | 19.36 | 19.54 | 19.16 | 19.51 | 5,452,108 | -0.20(-1.01%) |
Jul 13, 2022 | 19.51 | 19.82 | 19.42 | 19.71 | 5,239,860 | +0.03(+0.14%) |
Jul 12, 2022 | 19.66 | 19.80 | 19.58 | 19.68 | 5,038,851 | +0.08(+0.43%) |
Jul 11, 2022 | 19.63 | 19.72 | 19.51 | 19.59 | 5,716,430 | -0.54(-2.67%) |
Jul 08, 2022 | 20.09 | 20.25 | 19.99 | 20.13 | 5,961,999 | -0.09(-0.42%) |
Jul 07, 2022 | 20.07 | 20.22 | 20.07 | 20.22 | 4,281,373 | +0.42(+2.10%) |
Jul 06, 2022 | 19.77 | 19.83 | 19.56 | 19.80 | 5,478,778 | +0.14(+0.72%) |
Jul 05, 2022 | 19.45 | 19.66 | 19.34 | 19.66 | 6,445,217 | -0.25(-1.28%) |