Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.91 | 19.15 | 18.84 | 18.87 | 368,840 | -0.09(-0.47%) |
Sep 29, 2022 | 18.60 | 19.00 | 18.41 | 18.96 | 579,111 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.88 | 18.31 | 18.94 | 520,342 | +0.53(+2.86%) |
Sep 27, 2022 | 18.47 | 18.76 | 18.24 | 18.42 | 691,491 | +0.17(+0.93%) |
Sep 26, 2022 | 18.36 | 18.63 | 18.19 | 18.25 | 798,509 | -0.37(-1.97%) |
Sep 23, 2022 | 19.01 | 19.01 | 18.49 | 18.61 | 773,764 | -1.17(-5.91%) |
Sep 22, 2022 | 20.03 | 20.10 | 19.78 | 19.78 | 354,850 | +0.14(+0.73%) |
Sep 21, 2022 | 20.16 | 20.18 | 19.64 | 19.64 | 342,274 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.72 | 19.94 | 282,254 | -0.24(-1.19%) |
Sep 19, 2022 | 19.69 | 20.20 | 19.69 | 20.19 | 532,445 | +0.13(+0.62%) |
Sep 16, 2022 | 19.91 | 20.10 | 19.76 | 20.06 | 763,479 | -0.04(-0.22%) |
Sep 15, 2022 | 20.19 | 20.32 | 20.03 | 20.10 | 696,592 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.91 | 20.50 | 20.63 | 622,519 | +0.20(+0.99%) |
Sep 13, 2022 | 20.65 | 20.93 | 20.42 | 20.43 | 417,258 | -0.85(-3.99%) |
Sep 12, 2022 | 21.16 | 21.38 | 21.04 | 21.28 | 941,760 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.72 | 20.49 | 20.67 | 424,495 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.23 | 629,946 | -0.15(-0.73%) |
Sep 07, 2022 | 20.20 | 20.42 | 20.00 | 20.38 | 552,740 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.81 | 20.44 | 20.66 | 498,849 | -0.20(-0.97%) |
Sep 02, 2022 | 21.19 | 21.35 | 20.79 | 20.87 | 558,120 | +0.46(+2.23%) |
Sep 01, 2022 | 20.52 | 20.57 | 20.22 | 20.41 | 731,236 | -0.28(-1.35%) |
Aug 31, 2022 | 20.20 | 20.95 | 20.16 | 20.69 | 1,002,198 | -0.62(-2.92%) |
Aug 30, 2022 | 21.80 | 21.80 | 21.29 | 21.31 | 742,211 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.81 | 554,493 | +0.37(+1.72%) |
Aug 26, 2022 | 21.83 | 22.02 | 21.44 | 21.44 | 466,499 | -0.46(-2.12%) |
Aug 25, 2022 | 21.96 | 22.02 | 21.72 | 21.91 | 770,449 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.70 | 21.29 | 21.48 | 431,991 | -0.34(-1.57%) |
Aug 23, 2022 | 21.53 | 21.99 | 21.51 | 21.82 | 690,131 | +0.95(+4.58%) |
Aug 22, 2022 | 20.87 | 20.97 | 20.56 | 20.87 | 769,064 | +0.04(+0.17%) |
Aug 19, 2022 | 20.94 | 21.05 | 20.73 | 20.83 | 790,468 | -0.29(-1.37%) |
Aug 18, 2022 | 20.99 | 21.28 | 20.96 | 21.12 | 729,561 | +0.21(+1.01%) |
Aug 17, 2022 | 20.69 | 21.08 | 20.66 | 20.91 | 650,630 | +0.24(+1.14%) |
Aug 16, 2022 | 20.77 | 20.92 | 20.63 | 20.67 | 450,255 | -0.12(-0.59%) |
Aug 15, 2022 | 20.77 | 20.90 | 20.53 | 20.80 | 369,326 | -0.35(-1.66%) |
Aug 12, 2022 | 20.96 | 21.22 | 20.86 | 21.15 | 468,116 | +0.00(+0.00%) |
Aug 11, 2022 | 21.04 | 21.22 | 20.95 | 21.15 | 661,225 | +0.52(+2.51%) |
Aug 10, 2022 | 20.69 | 20.77 | 20.45 | 20.63 | 400,310 | +0.04(+0.17%) |
Aug 09, 2022 | 20.70 | 20.79 | 20.43 | 20.59 | 731,749 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.62 | 20.40 | 20.55 | 576,566 | -0.10(-0.47%) |
Aug 05, 2022 | 20.14 | 20.65 | 20.11 | 20.65 | 713,053 | +0.46(+2.26%) |
Aug 04, 2022 | 20.44 | 20.44 | 20.16 | 20.19 | 646,402 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.56 | 20.10 | 20.20 | 644,152 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.64 | 20.31 | 20.45 | 698,809 | -0.65(-3.07%) |
Aug 01, 2022 | 21.25 | 21.37 | 21.02 | 21.10 | 643,873 | +0.06(+0.29%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.81 | 21.04 | 697,481 | +1.17(+5.86%) |
Jul 28, 2022 | 19.92 | 19.96 | 19.63 | 19.88 | 504,046 | -0.22(-1.09%) |
Jul 27, 2022 | 19.81 | 20.17 | 19.69 | 20.10 | 519,821 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.86 | 19.43 | 19.53 | 582,983 | -0.44(-2.19%) |
Jul 25, 2022 | 19.74 | 19.97 | 19.57 | 19.96 | 777,249 | +0.39(+1.97%) |
Jul 22, 2022 | 19.71 | 19.89 | 19.39 | 19.58 | 719,332 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.80 | 19.32 | 19.80 | 715,446 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.11 | 19.55 | 19.80 | 877,174 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.37 | 19.92 | 20.31 | 768,383 | +0.83(+4.27%) |
Jul 18, 2022 | 19.74 | 19.85 | 19.37 | 19.47 | 620,493 | +0.43(+2.25%) |
Jul 15, 2022 | 19.16 | 19.36 | 18.99 | 19.04 | 488,687 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.74 | 18.29 | 18.74 | 620,277 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.73 | 19.27 | 19.54 | 356,331 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,524 | -0.32(-1.64%) |
Jul 11, 2022 | 19.79 | 19.90 | 19.62 | 19.74 | 480,146 | -0.24(-1.18%) |
Jul 08, 2022 | 20.08 | 20.17 | 19.71 | 19.97 | 336,942 | +0.36(+1.83%) |
Jul 07, 2022 | 19.73 | 19.89 | 19.58 | 19.61 | 483,205 | +0.25(+1.31%) |
Jul 06, 2022 | 19.21 | 19.40 | 18.93 | 19.36 | 799,201 | -0.39(-2.00%) |
Jul 05, 2022 | 19.71 | 19.80 | 19.26 | 19.75 | 889,572 | -1.02(-4.93%) |