Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.06 | 17.25 | 17.05 | 17.06 | 514,055 | -0.30(-1.73%) |
Sep 29, 2022 | 17.25 | 17.38 | 17.02 | 17.36 | 1,098,616 | -0.15(-0.86%) |
Sep 28, 2022 | 17.14 | 17.52 | 17.10 | 17.51 | 463,815 | +0.42(+2.46%) |
Sep 27, 2022 | 17.28 | 17.41 | 17.04 | 17.09 | 1,027,900 | -0.18(-1.04%) |
Sep 26, 2022 | 17.27 | 17.65 | 17.15 | 17.27 | 565,407 | -0.58(-3.25%) |
Sep 23, 2022 | 18.09 | 18.10 | 17.74 | 17.85 | 580,461 | -0.56(-3.04%) |
Sep 22, 2022 | 18.49 | 18.52 | 18.30 | 18.41 | 455,325 | +0.10(+0.55%) |
Sep 21, 2022 | 18.60 | 18.66 | 18.31 | 18.31 | 471,763 | -0.41(-2.19%) |
Sep 20, 2022 | 18.77 | 18.87 | 18.61 | 18.72 | 462,612 | -0.49(-2.55%) |
Sep 19, 2022 | 18.87 | 19.21 | 18.84 | 19.21 | 1,574,982 | +0.21(+1.08%) |
Sep 16, 2022 | 18.91 | 19.06 | 18.89 | 19.00 | 908,875 | -0.10(-0.50%) |
Sep 15, 2022 | 19.09 | 19.22 | 19.08 | 19.10 | 204,628 | -0.07(-0.37%) |
Sep 14, 2022 | 19.02 | 19.19 | 18.93 | 19.17 | 338,618 | +0.03(+0.16%) |
Sep 13, 2022 | 19.54 | 19.55 | 19.11 | 19.14 | 228,043 | -0.52(-2.64%) |
Sep 12, 2022 | 19.72 | 19.84 | 19.60 | 19.66 | 485,673 | +0.00(+0.00%) |
Sep 09, 2022 | 19.63 | 19.72 | 19.51 | 19.66 | 1,930,116 | +0.84(+4.46%) |
Sep 08, 2022 | 18.67 | 18.86 | 18.59 | 18.82 | 1,064,442 | -0.16(-0.84%) |
Sep 07, 2022 | 18.63 | 19.06 | 18.63 | 18.98 | 491,129 | +0.32(+1.71%) |
Sep 06, 2022 | 18.71 | 18.82 | 18.59 | 18.66 | 374,531 | +0.07(+0.40%) |
Sep 02, 2022 | 18.90 | 19.11 | 18.50 | 18.59 | 317,619 | -0.23(-1.25%) |
Sep 01, 2022 | 18.64 | 18.86 | 18.53 | 18.82 | 916,946 | -0.11(-0.58%) |
Aug 31, 2022 | 18.98 | 19.03 | 18.90 | 18.93 | 366,791 | +0.02(+0.11%) |
Aug 30, 2022 | 19.00 | 19.02 | 18.84 | 18.91 | 805,150 | +0.01(+0.05%) |
Aug 29, 2022 | 18.76 | 18.94 | 18.71 | 18.90 | 563,578 | +0.33(+1.78%) |
Aug 26, 2022 | 19.20 | 19.20 | 18.57 | 18.57 | 326,116 | -0.37(-1.95%) |
Aug 25, 2022 | 18.79 | 18.95 | 18.76 | 18.94 | 215,814 | +0.19(+1.01%) |
Aug 24, 2022 | 18.69 | 18.81 | 18.64 | 18.75 | 262,435 | -0.01(-0.05%) |
Aug 23, 2022 | 18.77 | 18.91 | 18.70 | 18.76 | 378,953 | -0.15(-0.79%) |
Aug 22, 2022 | 18.83 | 18.95 | 18.78 | 18.91 | 1,003,068 | -0.02(-0.11%) |
Aug 19, 2022 | 19.03 | 19.03 | 18.88 | 18.93 | 104,415 | -0.09(-0.47%) |
Aug 18, 2022 | 19.13 | 19.13 | 18.94 | 19.02 | 186,287 | -0.20(-1.04%) |
Aug 17, 2022 | 19.25 | 19.31 | 19.15 | 19.22 | 195,741 | -0.23(-1.18%) |
Aug 16, 2022 | 19.27 | 19.50 | 19.22 | 19.45 | 310,176 | +0.39(+2.05%) |
Aug 15, 2022 | 19.06 | 19.11 | 19.02 | 19.06 | 154,015 | -0.16(-0.83%) |
Aug 12, 2022 | 19.25 | 19.25 | 19.11 | 19.22 | 136,053 | -0.27(-1.39%) |
Aug 11, 2022 | 19.49 | 19.57 | 19.43 | 19.49 | 189,443 | +0.09(+0.46%) |
Aug 10, 2022 | 19.54 | 19.54 | 19.39 | 19.40 | 144,372 | +0.08(+0.41%) |
Aug 09, 2022 | 19.35 | 19.44 | 19.31 | 19.32 | 355,518 | +0.25(+1.31%) |
Aug 08, 2022 | 19.16 | 19.23 | 19.03 | 19.07 | 158,656 | -0.12(-0.63%) |
Aug 05, 2022 | 19.12 | 19.19 | 19.01 | 19.19 | 180,664 | +0.15(+0.79%) |
Aug 04, 2022 | 18.97 | 19.05 | 18.93 | 19.04 | 90,710 | +0.08(+0.42%) |
Aug 03, 2022 | 19.11 | 19.11 | 18.84 | 18.96 | 478,914 | -0.22(-1.15%) |
Aug 02, 2022 | 19.37 | 19.38 | 19.18 | 19.18 | 556,721 | +0.02(+0.10%) |
Aug 01, 2022 | 19.22 | 19.58 | 19.11 | 19.16 | 209,954 | +0.09(+0.47%) |
Jul 29, 2022 | 18.82 | 19.07 | 18.82 | 19.07 | 416,935 | +0.29(+1.54%) |
Jul 28, 2022 | 18.64 | 18.85 | 18.60 | 18.78 | 182,532 | -0.25(-1.31%) |
Jul 27, 2022 | 18.97 | 19.03 | 18.69 | 19.03 | 162,192 | +0.66(+3.59%) |
Jul 26, 2022 | 18.34 | 18.46 | 18.25 | 18.37 | 271,838 | -0.28(-1.50%) |
Jul 25, 2022 | 18.94 | 18.94 | 18.55 | 18.65 | 225,556 | +0.10(+0.54%) |
Jul 22, 2022 | 18.63 | 18.73 | 18.50 | 18.55 | 221,250 | -0.65(-3.39%) |
Jul 21, 2022 | 18.91 | 19.20 | 18.65 | 19.20 | 227,170 | +0.00(+0.00%) |
Jul 20, 2022 | 19.36 | 19.37 | 19.13 | 19.20 | 251,430 | -0.47(-2.39%) |
Jul 19, 2022 | 19.59 | 19.69 | 19.39 | 19.67 | 762,481 | +0.44(+2.29%) |
Jul 18, 2022 | 19.31 | 19.53 | 19.16 | 19.23 | 862,680 | +0.02(+0.10%) |
Jul 15, 2022 | 19.11 | 19.27 | 19.11 | 19.21 | 171,657 | +0.35(+1.86%) |
Jul 14, 2022 | 18.82 | 18.89 | 18.61 | 18.86 | 207,360 | -0.52(-2.68%) |
Jul 13, 2022 | 19.30 | 19.46 | 19.24 | 19.38 | 216,197 | +0.02(+0.10%) |
Jul 12, 2022 | 19.27 | 19.53 | 19.18 | 19.36 | 254,215 | +0.00(+0.00%) |
Jul 11, 2022 | 19.44 | 19.50 | 19.32 | 19.36 | 162,238 | -0.25(-1.29%) |
Jul 08, 2022 | 19.59 | 19.70 | 19.50 | 19.61 | 151,732 | -0.01(-0.04%) |
Jul 07, 2022 | 19.51 | 19.65 | 19.50 | 19.62 | 166,707 | +0.09(+0.46%) |
Jul 06, 2022 | 19.42 | 19.55 | 19.36 | 19.53 | 239,428 | -0.04(-0.20%) |
Jul 05, 2022 | 19.69 | 19.86 | 19.27 | 19.57 | 172,369 | -0.58(-2.88%) |