Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.76 | 16.93 | 16.72 | 16.72 | 6,147 | -0.14(-0.86%) |
Sep 29, 2022 | 17.04 | 17.11 | 16.76 | 16.86 | 18,713 | -0.51(-2.91%) |
Sep 28, 2022 | 17.34 | 17.37 | 16.95 | 17.37 | 11,188 | +0.37(+2.18%) |
Sep 27, 2022 | 17.37 | 18.00 | 16.88 | 17.00 | 24,481 | -0.18(-1.05%) |
Sep 26, 2022 | 17.21 | 17.46 | 17.08 | 17.18 | 31,711 | -0.11(-0.64%) |
Sep 23, 2022 | 18.06 | 18.06 | 17.20 | 17.29 | 30,200 | -0.68(-3.78%) |
Sep 22, 2022 | 18.12 | 18.17 | 17.94 | 17.97 | 19,592 | -0.27(-1.48%) |
Sep 21, 2022 | 18.41 | 18.65 | 18.24 | 18.24 | 9,278 | -0.31(-1.67%) |
Sep 20, 2022 | 18.54 | 18.60 | 18.48 | 18.55 | 5,034 | -0.26(-1.38%) |
Sep 19, 2022 | 18.55 | 18.90 | 18.55 | 18.81 | 9,548 | +0.16(+0.86%) |
Sep 16, 2022 | 18.88 | 18.88 | 18.61 | 18.65 | 10,444 | -0.30(-1.58%) |
Sep 15, 2022 | 19.15 | 19.26 | 18.93 | 18.95 | 6,731 | -0.45(-2.32%) |
Sep 14, 2022 | 19.57 | 19.62 | 19.29 | 19.40 | 6,183 | -0.11(-0.56%) |
Sep 13, 2022 | 19.92 | 19.94 | 19.31 | 19.51 | 5,031 | -0.29(-1.46%) |
Sep 12, 2022 | 20.36 | 20.36 | 19.80 | 19.80 | 17,705 | +0.12(+0.61%) |
Sep 09, 2022 | 19.26 | 19.83 | 19.26 | 19.68 | 11,492 | +0.10(+0.51%) |
Sep 08, 2022 | 19.38 | 19.69 | 19.26 | 19.58 | 7,398 | +0.13(+0.67%) |
Sep 07, 2022 | 19.02 | 19.45 | 19.02 | 19.45 | 10,727 | +0.61(+3.24%) |
Sep 06, 2022 | 18.90 | 19.35 | 18.73 | 18.84 | 6,885 | -0.05(-0.26%) |
Sep 02, 2022 | 19.09 | 19.31 | 18.89 | 18.89 | 10,086 | -0.09(-0.47%) |
Sep 01, 2022 | 19.16 | 19.16 | 18.84 | 18.98 | 15,982 | -0.43(-2.22%) |
Aug 31, 2022 | 19.59 | 19.60 | 19.32 | 19.41 | 7,335 | -0.10(-0.51%) |
Aug 30, 2022 | 19.83 | 19.83 | 19.37 | 19.51 | 8,298 | -0.16(-0.81%) |
Aug 29, 2022 | 19.84 | 19.84 | 19.67 | 19.67 | 7,107 | -0.28(-1.40%) |
Aug 26, 2022 | 20.28 | 20.30 | 19.92 | 19.95 | 11,774 | -0.23(-1.14%) |
Aug 25, 2022 | 20.01 | 20.31 | 19.91 | 20.18 | 9,397 | +0.31(+1.56%) |
Aug 24, 2022 | 19.70 | 20.04 | 19.70 | 19.87 | 7,410 | +0.13(+0.66%) |
Aug 23, 2022 | 19.78 | 20.00 | 19.73 | 19.74 | 5,783 | +0.01(+0.05%) |
Aug 22, 2022 | 19.97 | 20.15 | 19.71 | 19.73 | 6,027 | -0.55(-2.71%) |
Aug 19, 2022 | 20.40 | 20.50 | 20.25 | 20.28 | 9,512 | -0.21(-1.02%) |
Aug 18, 2022 | 20.70 | 20.73 | 20.44 | 20.49 | 13,794 | -0.17(-0.82%) |
Aug 17, 2022 | 20.68 | 20.80 | 20.45 | 20.66 | 9,539 | -0.12(-0.58%) |
Aug 16, 2022 | 20.98 | 20.98 | 20.69 | 20.78 | 10,024 | -0.16(-0.76%) |
Aug 15, 2022 | 20.61 | 20.94 | 20.54 | 20.94 | 11,859 | +0.30(+1.45%) |
Aug 12, 2022 | 20.44 | 20.80 | 20.32 | 20.64 | 24,568 | +0.38(+1.88%) |
Aug 11, 2022 | 20.09 | 20.36 | 19.92 | 20.26 | 53,247 | +0.39(+1.96%) |
Aug 10, 2022 | 19.82 | 19.90 | 19.69 | 19.87 | 14,638 | +0.30(+1.53%) |
Aug 09, 2022 | 19.81 | 19.82 | 19.57 | 19.57 | 3,682 | -0.28(-1.41%) |
Aug 08, 2022 | 19.83 | 19.96 | 19.76 | 19.85 | 8,717 | +0.26(+1.33%) |
Aug 05, 2022 | 19.40 | 19.68 | 19.40 | 19.59 | 5,829 | +0.04(+0.20%) |
Aug 04, 2022 | 19.57 | 19.69 | 19.35 | 19.55 | 50,860 | +0.01(+0.05%) |
Aug 03, 2022 | 19.48 | 19.56 | 19.34 | 19.54 | 45,274 | +0.14(+0.72%) |
Aug 02, 2022 | 19.37 | 19.52 | 19.14 | 19.40 | 24,947 | +0.08(+0.39%) |
Aug 01, 2022 | 18.95 | 19.36 | 18.95 | 19.32 | 14,722 | +0.25(+1.33%) |
Jul 29, 2022 | 19.00 | 19.21 | 18.89 | 19.07 | 12,560 | +0.10(+0.53%) |
Jul 28, 2022 | 18.80 | 18.97 | 18.80 | 18.97 | 10,990 | +0.32(+1.72%) |
Jul 27, 2022 | 18.43 | 18.68 | 18.43 | 18.65 | 4,949 | +0.24(+1.30%) |
Jul 26, 2022 | 18.42 | 18.50 | 18.41 | 18.41 | 9,542 | -0.11(-0.59%) |
Jul 25, 2022 | 18.62 | 18.62 | 18.50 | 18.52 | 12,156 | -0.05(-0.27%) |
Jul 22, 2022 | 18.93 | 18.93 | 18.56 | 18.57 | 10,133 | -0.32(-1.69%) |
Jul 21, 2022 | 18.90 | 18.90 | 18.58 | 18.89 | 9,846 | +0.42(+2.27%) |
Jul 20, 2022 | 18.14 | 18.49 | 18.10 | 18.47 | 15,132 | +0.24(+1.32%) |
Jul 19, 2022 | 18.20 | 18.23 | 18.04 | 18.23 | 6,796 | +0.31(+1.73%) |
Jul 18, 2022 | 18.15 | 18.15 | 17.91 | 17.92 | 4,695 | +0.05(+0.25%) |
Jul 15, 2022 | 17.88 | 17.88 | 17.79 | 17.88 | 15,156 | +0.05(+0.25%) |
Jul 14, 2022 | 17.85 | 17.90 | 17.42 | 17.83 | 15,606 | -0.14(-0.78%) |
Jul 13, 2022 | 18.01 | 18.12 | 17.94 | 17.97 | 20,455 | -0.06(-0.33%) |
Jul 12, 2022 | 18.16 | 18.21 | 18.03 | 18.03 | 12,381 | -0.17(-0.93%) |
Jul 11, 2022 | 18.44 | 18.44 | 18.18 | 18.20 | 10,751 | -0.28(-1.52%) |
Jul 08, 2022 | 18.72 | 18.72 | 18.46 | 18.48 | 8,199 | +0.07(+0.38%) |
Jul 07, 2022 | 18.42 | 18.44 | 18.28 | 18.41 | 14,701 | +0.13(+0.73%) |
Jul 06, 2022 | 18.43 | 18.47 | 18.23 | 18.28 | 6,552 | -0.12(-0.67%) |
Jul 05, 2022 | 18.18 | 18.41 | 18.00 | 18.40 | 7,101 | +0.27(+1.49%) |