Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.97 | 18.19 | 17.94 | 17.99 | 35,208 | +0.16(+0.88%) |
Sep 29, 2022 | 18.46 | 18.46 | 17.73 | 17.84 | 69,252 | -0.81(-4.35%) |
Sep 28, 2022 | 18.44 | 18.71 | 18.39 | 18.65 | 103,245 | +0.26(+1.42%) |
Sep 27, 2022 | 18.78 | 18.88 | 18.28 | 18.39 | 73,066 | -0.31(-1.68%) |
Sep 26, 2022 | 19.38 | 19.38 | 18.57 | 18.70 | 95,039 | -0.84(-4.29%) |
Sep 23, 2022 | 19.91 | 19.91 | 19.36 | 19.54 | 103,866 | -0.60(-2.99%) |
Sep 22, 2022 | 20.48 | 20.48 | 20.06 | 20.14 | 75,063 | -0.34(-1.66%) |
Sep 21, 2022 | 20.72 | 20.85 | 20.43 | 20.48 | 71,684 | -0.24(-1.14%) |
Sep 20, 2022 | 20.93 | 20.93 | 20.64 | 20.72 | 24,300 | -0.31(-1.49%) |
Sep 19, 2022 | 20.87 | 21.06 | 20.87 | 21.03 | 51,799 | +0.03(+0.12%) |
Sep 16, 2022 | 20.80 | 21.03 | 20.72 | 21.01 | 26,451 | +0.14(+0.69%) |
Sep 15, 2022 | 21.19 | 21.27 | 20.85 | 20.86 | 31,401 | -0.27(-1.30%) |
Sep 14, 2022 | 21.24 | 21.24 | 21.04 | 21.14 | 32,217 | -0.05(-0.25%) |
Sep 13, 2022 | 21.50 | 21.57 | 21.11 | 21.19 | 93,649 | -0.58(-2.65%) |
Sep 12, 2022 | 21.71 | 21.87 | 21.71 | 21.76 | 55,065 | +0.16(+0.73%) |
Sep 09, 2022 | 21.40 | 21.63 | 21.29 | 21.61 | 33,986 | +0.42(+1.98%) |
Sep 08, 2022 | 21.16 | 21.27 | 21.11 | 21.19 | 57,915 | -0.03(-0.12%) |
Sep 07, 2022 | 21.01 | 21.27 | 20.95 | 21.21 | 24,847 | +0.18(+0.87%) |
Sep 06, 2022 | 21.14 | 21.14 | 20.95 | 21.03 | 38,127 | -0.05(-0.25%) |
Sep 02, 2022 | 21.19 | 21.29 | 20.97 | 21.08 | 47,952 | +0.03(+0.12%) |
Sep 01, 2022 | 21.24 | 21.29 | 20.90 | 21.06 | 79,400 | -0.23(-1.10%) |
Aug 31, 2022 | 21.50 | 21.58 | 21.29 | 21.29 | 84,385 | -0.13(-0.61%) |
Aug 30, 2022 | 21.79 | 21.84 | 21.40 | 21.42 | 35,766 | -0.39(-1.79%) |
Aug 29, 2022 | 21.73 | 21.86 | 21.63 | 21.81 | 25,551 | -0.05(-0.24%) |
Aug 26, 2022 | 22.10 | 22.20 | 21.84 | 21.86 | 50,056 | -0.26(-1.18%) |
Aug 25, 2022 | 21.92 | 22.15 | 21.89 | 22.12 | 43,080 | +0.23(+1.07%) |
Aug 24, 2022 | 21.84 | 21.92 | 21.76 | 21.89 | 35,121 | +0.05(+0.24%) |
Aug 23, 2022 | 21.81 | 21.89 | 21.81 | 21.84 | 24,536 | +0.03(+0.12%) |
Aug 22, 2022 | 21.99 | 21.99 | 21.76 | 21.81 | 60,561 | -0.34(-1.53%) |
Aug 19, 2022 | 22.26 | 22.26 | 22.10 | 22.15 | 44,258 | -0.18(-0.82%) |
Aug 18, 2022 | 22.46 | 22.49 | 22.33 | 22.33 | 126,855 | -0.05(-0.23%) |
Aug 17, 2022 | 22.46 | 22.46 | 22.23 | 22.39 | 43,957 | -0.16(-0.69%) |
Aug 16, 2022 | 22.59 | 22.60 | 22.46 | 22.54 | 32,081 | -0.03(-0.12%) |
Aug 15, 2022 | 22.54 | 22.59 | 22.49 | 22.57 | 21,275 | -0.05(-0.23%) |
Aug 12, 2022 | 22.54 | 22.62 | 22.49 | 22.62 | 42,263 | +0.10(+0.46%) |
Aug 11, 2022 | 22.59 | 22.67 | 22.46 | 22.52 | 49,893 | +0.03(+0.12%) |
Aug 10, 2022 | 22.46 | 22.52 | 22.31 | 22.49 | 30,348 | +0.34(+1.53%) |
Aug 09, 2022 | 22.26 | 22.26 | 22.10 | 22.15 | 29,971 | -0.13(-0.58%) |
Aug 08, 2022 | 22.15 | 22.39 | 22.12 | 22.28 | 49,658 | +0.21(+0.94%) |
Aug 05, 2022 | 22.18 | 22.20 | 21.97 | 22.07 | 71,870 | -0.13(-0.59%) |
Aug 04, 2022 | 22.28 | 22.33 | 22.20 | 22.20 | 28,409 | -0.08(-0.35%) |
Aug 03, 2022 | 22.36 | 22.36 | 22.20 | 22.28 | 55,678 | +0.05(+0.23%) |
Aug 02, 2022 | 22.54 | 22.62 | 22.15 | 22.23 | 78,630 | -0.47(-2.05%) |
Aug 01, 2022 | 22.64 | 22.75 | 22.46 | 22.69 | 109,043 | +0.03(+0.11%) |
Jul 29, 2022 | 22.51 | 22.67 | 22.44 | 22.67 | 84,677 | +0.21(+0.92%) |
Jul 28, 2022 | 22.00 | 22.51 | 22.00 | 22.46 | 58,594 | +0.44(+2.00%) |
Jul 27, 2022 | 21.74 | 22.05 | 21.72 | 22.02 | 84,678 | +0.34(+1.55%) |
Jul 26, 2022 | 21.71 | 21.71 | 21.53 | 21.69 | 27,391 | +0.05(+0.24%) |
Jul 25, 2022 | 21.58 | 21.66 | 21.45 | 21.63 | 33,891 | +0.18(+0.84%) |
Jul 22, 2022 | 21.50 | 21.61 | 21.38 | 21.45 | 37,059 | +0.03(+0.12%) |
Jul 21, 2022 | 21.30 | 21.44 | 21.14 | 21.43 | 40,467 | +0.05(+0.24%) |
Jul 20, 2022 | 21.38 | 21.40 | 21.20 | 21.38 | 43,301 | +0.00(+0.00%) |
Jul 19, 2022 | 21.04 | 21.38 | 21.04 | 21.38 | 39,502 | +0.49(+2.35%) |
Jul 18, 2022 | 21.14 | 21.17 | 20.81 | 20.88 | 63,414 | -0.16(-0.74%) |
Jul 15, 2022 | 20.81 | 21.05 | 20.62 | 21.04 | 48,616 | +0.41(+2.01%) |
Jul 14, 2022 | 20.70 | 20.73 | 20.50 | 20.62 | 37,122 | -0.36(-1.73%) |
Jul 13, 2022 | 20.73 | 21.01 | 20.69 | 20.99 | 33,586 | +0.16(+0.75%) |
Jul 12, 2022 | 20.86 | 20.99 | 20.75 | 20.83 | 77,515 | +0.00(+0.00%) |
Jul 11, 2022 | 20.96 | 20.96 | 20.81 | 20.83 | 26,575 | -0.21(-0.98%) |
Jul 08, 2022 | 20.94 | 21.06 | 20.83 | 21.04 | 37,690 | +0.05(+0.25%) |
Jul 07, 2022 | 20.88 | 21.06 | 20.88 | 20.99 | 41,030 | +0.13(+0.62%) |
Jul 06, 2022 | 20.94 | 21.06 | 20.70 | 20.86 | 29,215 | -0.03(-0.12%) |
Jul 05, 2022 | 20.73 | 20.88 | 20.46 | 20.88 | 37,401 | -0.18(-0.86%) |