Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.49 | 19.87 | 19.49 | 19.79 | 34,782 | +0.35(+1.80%) |
Sep 29, 2022 | 19.34 | 19.44 | 19.34 | 19.44 | 2,398 | -0.07(-0.36%) |
Sep 28, 2022 | 19.40 | 19.59 | 19.23 | 19.51 | 4,515 | +0.41(+2.15%) |
Sep 26, 2022 | 19.10 | 39 | -0.11(-0.57%) | |||
Sep 23, 2022 | 19.38 | 19.38 | 19.10 | 19.21 | 3,785 | -0.13(-0.67%) |
Sep 22, 2022 | 19.62 | 19.65 | 19.26 | 19.34 | 4,033 | -0.17(-0.87%) |
Sep 21, 2022 | 19.54 | 19.56 | 19.51 | 19.51 | 3,561 | -0.01(-0.05%) |
Sep 20, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 482 | -0.19(-0.96%) |
Sep 16, 2022 | 19.71 | 209 | -0.17(-0.86%) | |||
Sep 15, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 804 | +0.00(+0.00%) |
Sep 13, 2022 | 19.88 | 252 | -0.07(-0.35%) | |||
Sep 12, 2022 | 19.80 | 19.99 | 19.80 | 19.95 | 452 | +0.36(+1.84%) |
Sep 09, 2022 | 19.70 | 19.70 | 19.59 | 19.59 | 1,492 | +0.07(+0.36%) |
Sep 08, 2022 | 19.98 | 20.00 | 19.52 | 19.52 | 6,050 | -0.29(-1.46%) |
Sep 07, 2022 | 20.13 | 20.13 | 19.81 | 19.81 | 1,277 | +0.07(+0.35%) |
Sep 06, 2022 | 19.99 | 19.99 | 19.74 | 19.74 | 4,460 | -0.40(-1.99%) |
Sep 02, 2022 | 19.87 | 20.30 | 19.87 | 20.14 | 975 | +0.01(+0.05%) |
Sep 01, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 720 | -0.02(-0.10%) |
Aug 31, 2022 | 20.62 | 20.62 | 20.15 | 20.15 | 4,587 | -0.75(-3.59%) |
Aug 30, 2022 | 20.93 | 20.93 | 20.90 | 20.90 | 1,156 | +0.00(+0.00%) |
Aug 29, 2022 | 21.00 | 21.00 | 20.90 | 20.90 | 2,262 | -0.19(-0.91%) |
Aug 26, 2022 | 21.12 | 21.25 | 21.03 | 21.09 | 7,576 | -0.31(-1.44%) |
Aug 25, 2022 | 21.35 | 21.42 | 21.16 | 21.40 | 3,241 | +0.38(+1.81%) |
Aug 24, 2022 | 21.04 | 21.14 | 20.98 | 21.02 | 830 | -0.06(-0.28%) |
Aug 23, 2022 | 21.26 | 21.34 | 20.84 | 21.08 | 8,654 | -0.18(-0.85%) |
Aug 22, 2022 | 21.29 | 21.65 | 21.11 | 21.26 | 18,958 | -0.10(-0.47%) |
Aug 19, 2022 | 21.60 | 21.60 | 21.18 | 21.36 | 3,224 | -0.32(-1.48%) |
Aug 18, 2022 | 21.55 | 21.76 | 21.38 | 21.68 | 3,175 | +0.04(+0.18%) |
Aug 17, 2022 | 21.77 | 21.77 | 21.60 | 21.64 | 2,630 | -0.28(-1.28%) |
Aug 16, 2022 | 22.07 | 22.07 | 21.92 | 21.92 | 2,134 | -0.15(-0.68%) |
Aug 15, 2022 | 22.17 | 22.21 | 22.03 | 22.07 | 5,263 | +0.07(+0.32%) |
Aug 12, 2022 | 22.19 | 22.19 | 22.00 | 22.00 | 630 | +0.14(+0.64%) |
Aug 11, 2022 | 22.33 | 22.33 | 21.86 | 21.86 | 2,556 | -0.04(-0.18%) |
Aug 10, 2022 | 22.01 | 22.01 | 21.85 | 21.90 | 2,500 | +0.13(+0.60%) |
Aug 09, 2022 | 22.05 | 22.05 | 21.77 | 21.77 | 1,683 | -0.26(-1.18%) |
Aug 08, 2022 | 22.20 | 22.20 | 21.96 | 22.03 | 5,006 | +0.28(+1.29%) |
Aug 05, 2022 | 22.30 | 22.34 | 21.73 | 21.75 | 19,411 | -0.56(-2.51%) |
Aug 04, 2022 | 22.04 | 22.31 | 22.02 | 22.31 | 4,372 | +0.27(+1.23%) |
Aug 03, 2022 | 21.85 | 22.10 | 21.85 | 22.04 | 3,978 | +0.19(+0.87%) |
Aug 02, 2022 | 21.40 | 21.86 | 21.40 | 21.85 | 4,605 | +0.79(+3.75%) |
Aug 01, 2022 | 21.33 | 21.33 | 21.00 | 21.06 | 1,311 | -0.01(-0.05%) |
Jul 29, 2022 | 20.49 | 21.07 | 20.49 | 21.07 | 4,645 | +0.58(+2.83%) |
Jul 25, 2022 | 20.49 | 302 | +0.01(+0.05%) | |||
Jul 22, 2022 | 20.43 | 20.48 | 20.43 | 20.48 | 470 | +0.19(+0.94%) |
Jul 21, 2022 | 20.10 | 20.29 | 20.10 | 20.29 | 1,544 | +0.19(+0.95%) |
Jul 19, 2022 | 20.10 | 186 | +0.15(+0.75%) | |||
Jul 18, 2022 | 19.79 | 19.95 | 19.75 | 19.95 | 2,961 | +0.35(+1.79%) |
Jul 14, 2022 | 19.60 | 224 | +0.12(+0.62%) | |||
Jul 13, 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 547 | -0.47(-2.36%) |
Jul 11, 2022 | 19.95 | 95 | +0.07(+0.35%) | |||
Jul 08, 2022 | 20.13 | 20.13 | 19.88 | 19.88 | 537 | +0.31(+1.58%) |
Jul 07, 2022 | 20.05 | 20.05 | 19.57 | 19.57 | 1,835 | -0.23(-1.17%) |
Jul 06, 2022 | 19.95 | 19.95 | 19.80 | 19.80 | 2,240 | +0.08(+0.41%) |
Jul 05, 2022 | 19.55 | 19.72 | 19.45 | 19.72 | 1,733 | +0.16(+0.82%) |