Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.36 | 17.42 | 17.28 | 17.32 | 442,242 | -0.09(-0.52%) |
Sep 29, 2022 | 17.37 | 17.45 | 17.32 | 17.41 | 1,567,442 | -0.16(-0.91%) |
Sep 28, 2022 | 17.36 | 17.61 | 17.33 | 17.57 | 694,823 | +0.24(+1.37%) |
Sep 27, 2022 | 17.42 | 17.47 | 17.28 | 17.33 | 2,628,102 | -0.03(-0.18%) |
Sep 26, 2022 | 17.52 | 17.55 | 17.32 | 17.36 | 2,374,384 | -0.33(-1.86%) |
Sep 23, 2022 | 17.78 | 17.80 | 17.63 | 17.69 | 1,128,743 | -0.25(-1.37%) |
Sep 22, 2022 | 17.94 | 17.96 | 17.85 | 17.94 | 373,250 | -0.05(-0.25%) |
Sep 21, 2022 | 18.04 | 18.11 | 17.90 | 17.99 | 299,670 | -0.10(-0.56%) |
Sep 20, 2022 | 18.07 | 18.11 | 18.05 | 18.09 | 183,487 | -0.14(-0.75%) |
Sep 19, 2022 | 18.13 | 18.22 | 18.11 | 18.22 | 584,645 | +0.05(+0.25%) |
Sep 16, 2022 | 18.10 | 18.20 | 18.08 | 18.18 | 405,655 | +0.00(+0.00%) |
Sep 15, 2022 | 18.19 | 18.22 | 18.14 | 18.18 | 284,085 | -0.09(-0.50%) |
Sep 14, 2022 | 18.26 | 18.31 | 18.25 | 18.27 | 241,531 | +0.05(+0.30%) |
Sep 13, 2022 | 18.30 | 18.34 | 18.21 | 18.21 | 272,345 | -0.27(-1.48%) |
Sep 12, 2022 | 18.52 | 18.55 | 18.48 | 18.49 | 199,780 | +0.10(+0.55%) |
Sep 09, 2022 | 18.41 | 18.45 | 18.38 | 18.39 | 672,272 | +0.08(+0.45%) |
Sep 08, 2022 | 18.27 | 18.34 | 18.25 | 18.31 | 162,403 | -0.08(-0.45%) |
Sep 07, 2022 | 18.19 | 18.39 | 18.18 | 18.39 | 194,554 | +0.16(+0.90%) |
Sep 06, 2022 | 18.25 | 18.25 | 18.15 | 18.22 | 384,601 | -0.15(-0.80%) |
Sep 02, 2022 | 18.41 | 18.46 | 18.35 | 18.37 | 304,790 | +0.10(+0.55%) |
Sep 01, 2022 | 18.39 | 18.39 | 18.26 | 18.27 | 1,120,141 | -0.17(-0.94%) |
Aug 31, 2022 | 18.47 | 18.52 | 18.42 | 18.44 | 258,125 | -0.02(-0.10%) |
Aug 30, 2022 | 18.54 | 18.56 | 18.44 | 18.46 | 210,696 | -0.05(-0.29%) |
Aug 29, 2022 | 18.52 | 18.54 | 18.49 | 18.51 | 352,715 | -0.03(-0.15%) |
Aug 26, 2022 | 18.66 | 18.71 | 18.53 | 18.54 | 287,231 | -0.10(-0.54%) |
Aug 25, 2022 | 18.54 | 18.66 | 18.53 | 18.64 | 182,381 | +0.13(+0.69%) |
Aug 24, 2022 | 18.50 | 18.56 | 18.45 | 18.51 | 288,204 | +0.00(+0.00%) |
Aug 23, 2022 | 18.45 | 18.62 | 18.45 | 18.51 | 275,469 | +0.04(+0.20%) |
Aug 22, 2022 | 18.48 | 18.50 | 18.43 | 18.48 | 443,399 | -0.10(-0.54%) |
Aug 19, 2022 | 18.58 | 18.58 | 18.52 | 18.58 | 297,548 | -0.14(-0.73%) |
Aug 18, 2022 | 18.79 | 18.79 | 18.69 | 18.71 | 721,626 | -0.15(-0.82%) |
Aug 17, 2022 | 18.86 | 18.91 | 18.76 | 18.87 | 747,729 | -0.05(-0.24%) |
Aug 16, 2022 | 18.93 | 18.99 | 18.88 | 18.91 | 826,198 | -0.10(-0.53%) |
Aug 15, 2022 | 19.03 | 19.08 | 18.93 | 19.01 | 407,551 | -0.12(-0.62%) |
Aug 12, 2022 | 19.05 | 19.15 | 19.02 | 19.13 | 922,484 | +0.17(+0.91%) |
Aug 11, 2022 | 19.11 | 19.16 | 18.96 | 18.96 | 766,437 | -0.05(-0.29%) |
Aug 10, 2022 | 19.06 | 19.09 | 18.99 | 19.01 | 1,855,797 | +0.19(+1.01%) |
Aug 09, 2022 | 18.86 | 18.90 | 18.82 | 18.82 | 660,557 | -0.05(-0.24%) |
Aug 08, 2022 | 18.85 | 18.90 | 18.85 | 18.87 | 292,370 | +0.18(+0.97%) |
Aug 05, 2022 | 18.65 | 18.72 | 18.64 | 18.69 | 329,602 | -0.15(-0.77%) |
Aug 04, 2022 | 18.74 | 18.85 | 18.73 | 18.83 | 214,013 | +0.08(+0.44%) |
Aug 03, 2022 | 18.62 | 18.75 | 18.57 | 18.75 | 572,143 | +0.22(+1.18%) |
Aug 02, 2022 | 18.75 | 18.75 | 18.53 | 18.53 | 462,631 | -0.23(-1.21%) |
Aug 01, 2022 | 18.68 | 18.88 | 18.68 | 18.76 | 1,148,647 | +0.12(+0.63%) |
Jul 29, 2022 | 18.54 | 18.65 | 18.52 | 18.64 | 501,174 | +0.07(+0.39%) |
Jul 28, 2022 | 18.51 | 18.59 | 18.48 | 18.57 | 372,189 | +0.12(+0.64%) |
Jul 27, 2022 | 18.32 | 18.48 | 18.29 | 18.45 | 325,609 | +0.21(+1.14%) |
Jul 26, 2022 | 18.33 | 18.37 | 18.24 | 18.24 | 403,595 | +0.00(+0.00%) |
Jul 25, 2022 | 18.27 | 18.33 | 18.24 | 18.24 | 237,044 | +0.00(+0.00%) |
Jul 22, 2022 | 18.25 | 18.37 | 18.22 | 18.24 | 235,668 | +0.07(+0.40%) |
Jul 21, 2022 | 18.14 | 18.19 | 18.14 | 18.17 | 651,329 | +0.06(+0.35%) |
Jul 20, 2022 | 18.19 | 18.20 | 18.10 | 18.11 | 558,814 | -0.04(-0.20%) |
Jul 19, 2022 | 18.19 | 18.23 | 18.14 | 18.14 | 436,938 | +0.08(+0.45%) |
Jul 18, 2022 | 18.10 | 18.16 | 18.05 | 18.06 | 1,265,889 | +0.03(+0.15%) |
Jul 15, 2022 | 17.94 | 18.08 | 17.93 | 18.04 | 618,627 | +0.15(+0.86%) |
Jul 14, 2022 | 17.84 | 17.92 | 17.77 | 17.88 | 5,239,224 | -0.16(-0.90%) |
Jul 13, 2022 | 17.89 | 18.10 | 17.89 | 18.05 | 997,470 | +0.09(+0.50%) |
Jul 12, 2022 | 17.95 | 18.01 | 17.94 | 17.95 | 2,084,035 | -0.02(-0.10%) |
Jul 11, 2022 | 18.02 | 18.06 | 17.95 | 17.97 | 2,240,253 | -0.15(-0.85%) |
Jul 08, 2022 | 18.15 | 18.16 | 18.09 | 18.13 | 314,438 | -0.03(-0.15%) |
Jul 07, 2022 | 18.13 | 18.18 | 18.13 | 18.15 | 389,679 | +0.13(+0.70%) |
Jul 06, 2022 | 18.18 | 18.19 | 17.96 | 18.03 | 1,984,678 | -0.23(-1.24%) |
Jul 05, 2022 | 18.21 | 18.27 | 18.15 | 18.25 | 1,229,228 | -0.12(-0.64%) |