Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.99 | 19.20 | 18.78 | 18.95 | 407,052 | +0.08(+0.44%) |
Sep 29, 2022 | 18.85 | 19.00 | 18.77 | 18.86 | 781,803 | +0.19(+1.00%) |
Sep 28, 2022 | 18.88 | 18.96 | 18.63 | 18.68 | 603,310 | -0.29(-1.52%) |
Sep 27, 2022 | 18.91 | 19.16 | 18.86 | 18.97 | 442,150 | -0.20(-1.02%) |
Sep 26, 2022 | 19.12 | 19.19 | 18.91 | 19.16 | 341,322 | +0.07(+0.34%) |
Sep 23, 2022 | 19.18 | 19.34 | 19.02 | 19.10 | 2,049,779 | +0.08(+0.44%) |
Sep 22, 2022 | 18.77 | 19.10 | 18.50 | 19.01 | 878,349 | +0.44(+2.36%) |
Sep 21, 2022 | 18.33 | 18.65 | 18.27 | 18.58 | 397,177 | +0.13(+0.71%) |
Sep 20, 2022 | 18.41 | 18.51 | 18.27 | 18.45 | 510,620 | +0.10(+0.56%) |
Sep 19, 2022 | 18.52 | 18.52 | 18.23 | 18.34 | 382,306 | -0.06(-0.30%) |
Sep 16, 2022 | 18.29 | 18.45 | 18.18 | 18.40 | 522,211 | +0.30(+1.65%) |
Sep 15, 2022 | 18.25 | 18.27 | 17.88 | 18.10 | 251,571 | -0.04(-0.21%) |
Sep 14, 2022 | 18.19 | 18.42 | 18.08 | 18.14 | 411,824 | -0.07(-0.36%) |
Sep 13, 2022 | 18.14 | 18.46 | 17.94 | 18.20 | 718,587 | +0.54(+3.06%) |
Sep 12, 2022 | 17.71 | 17.84 | 17.65 | 17.66 | 182,173 | -0.17(-0.97%) |
Sep 09, 2022 | 18.14 | 18.14 | 17.77 | 17.84 | 826,071 | -0.25(-1.37%) |
Sep 08, 2022 | 18.61 | 18.61 | 18.08 | 18.08 | 172,415 | -0.34(-1.82%) |
Sep 07, 2022 | 18.66 | 18.69 | 18.37 | 18.42 | 94,520 | -0.24(-1.30%) |
Sep 06, 2022 | 18.64 | 18.85 | 18.60 | 18.66 | 346,724 | +0.05(+0.25%) |
Sep 02, 2022 | 18.57 | 18.76 | 18.53 | 18.61 | 324,961 | -0.09(-0.50%) |
Sep 01, 2022 | 18.71 | 19.00 | 18.59 | 18.71 | 1,122,261 | +0.27(+1.47%) |
Aug 31, 2022 | 18.27 | 18.52 | 18.27 | 18.44 | 159,035 | -0.01(-0.05%) |
Aug 30, 2022 | 18.36 | 18.58 | 18.11 | 18.45 | 159,254 | +0.06(+0.30%) |
Aug 29, 2022 | 18.43 | 18.43 | 18.10 | 18.39 | 177,677 | +0.14(+0.77%) |
Aug 26, 2022 | 17.75 | 18.28 | 17.72 | 18.25 | 139,451 | +0.45(+2.51%) |
Aug 25, 2022 | 17.98 | 18.05 | 17.80 | 17.80 | 91,130 | -0.38(-2.10%) |
Aug 24, 2022 | 18.45 | 18.46 | 18.10 | 18.18 | 179,628 | -0.19(-1.01%) |
Aug 23, 2022 | 18.53 | 18.55 | 18.24 | 18.37 | 65,234 | -0.21(-1.10%) |
Aug 22, 2022 | 18.67 | 18.67 | 18.45 | 18.58 | 708,626 | +0.26(+1.43%) |
Aug 19, 2022 | 18.06 | 18.35 | 17.94 | 18.32 | 365,962 | +0.51(+2.88%) |
Aug 18, 2022 | 17.71 | 17.87 | 17.71 | 17.80 | 1,118,673 | +0.07(+0.37%) |
Aug 17, 2022 | 17.43 | 17.88 | 17.43 | 17.74 | 90,287 | +0.39(+2.26%) |
Aug 16, 2022 | 17.18 | 17.59 | 17.18 | 17.35 | 90,259 | +0.12(+0.70%) |
Aug 15, 2022 | 17.22 | 17.30 | 17.15 | 17.22 | 299,714 | +0.06(+0.33%) |
Aug 12, 2022 | 17.45 | 17.50 | 17.15 | 17.17 | 240,539 | -0.20(-1.18%) |
Aug 11, 2022 | 17.23 | 17.41 | 16.97 | 17.37 | 548,590 | -0.03(-0.16%) |
Aug 10, 2022 | 17.63 | 17.69 | 17.40 | 17.40 | 140,310 | -0.61(-3.36%) |
Aug 09, 2022 | 17.74 | 18.13 | 17.74 | 18.01 | 81,036 | +0.47(+2.66%) |
Aug 08, 2022 | 17.67 | 17.68 | 17.28 | 17.54 | 280,157 | -0.15(-0.84%) |
Aug 05, 2022 | 17.91 | 17.91 | 17.51 | 17.69 | 139,634 | -0.15(-0.84%) |
Aug 04, 2022 | 18.05 | 18.05 | 17.75 | 17.84 | 408,332 | -0.11(-0.62%) |
Aug 03, 2022 | 18.23 | 18.26 | 17.88 | 17.95 | 152,217 | -0.31(-1.68%) |
Aug 02, 2022 | 18.55 | 18.55 | 18.19 | 18.26 | 491,340 | -0.30(-1.61%) |
Aug 01, 2022 | 18.66 | 18.75 | 18.38 | 18.56 | 521,276 | -0.04(-0.20%) |
Jul 29, 2022 | 18.65 | 18.80 | 18.59 | 18.59 | 1,417,898 | -0.23(-1.24%) |
Jul 28, 2022 | 19.05 | 19.12 | 18.72 | 18.83 | 308,384 | -0.13(-0.69%) |
Jul 27, 2022 | 19.35 | 19.35 | 18.86 | 18.96 | 478,963 | -0.40(-2.07%) |
Jul 26, 2022 | 19.20 | 19.47 | 19.11 | 19.36 | 226,977 | +0.28(+1.47%) |
Jul 25, 2022 | 18.91 | 19.27 | 18.91 | 19.08 | 359,335 | +0.16(+0.84%) |
Jul 22, 2022 | 18.44 | 19.02 | 18.44 | 18.92 | 445,113 | +0.47(+2.53%) |
Jul 21, 2022 | 18.75 | 18.75 | 18.44 | 18.45 | 978,307 | -0.30(-1.59%) |
Jul 20, 2022 | 19.26 | 19.26 | 18.70 | 18.75 | 354,947 | -0.48(-2.52%) |
Jul 19, 2022 | 19.47 | 19.49 | 19.18 | 19.24 | 170,174 | -0.19(-0.96%) |
Jul 18, 2022 | 19.34 | 19.50 | 19.21 | 19.42 | 548,428 | -0.23(-1.19%) |
Jul 15, 2022 | 19.66 | 19.92 | 19.59 | 19.66 | 644,207 | -0.16(-0.80%) |
Jul 14, 2022 | 19.75 | 19.94 | 19.69 | 19.82 | 601,649 | +0.16(+0.81%) |
Jul 13, 2022 | 19.87 | 20.06 | 19.48 | 19.66 | 515,121 | +0.00(+0.00%) |
Jul 12, 2022 | 19.78 | 19.95 | 19.53 | 19.66 | 199,462 | -0.08(-0.43%) |
Jul 11, 2022 | 19.32 | 19.78 | 19.32 | 19.74 | 196,385 | +0.40(+2.07%) |
Jul 08, 2022 | 19.25 | 19.48 | 19.13 | 19.34 | 157,987 | +0.13(+0.68%) |
Jul 07, 2022 | 19.67 | 19.67 | 19.19 | 19.21 | 896,728 | -0.56(-2.83%) |
Jul 06, 2022 | 19.64 | 19.82 | 19.48 | 19.77 | 203,849 | +0.16(+0.81%) |
Jul 05, 2022 | 20.40 | 20.40 | 19.61 | 19.61 | 664,939 | -0.64(-3.18%) |