Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.38 | 18.52 | 18.36 | 18.36 | 40,889 | -0.04(-0.19%) |
Sep 29, 2022 | 18.30 | 18.41 | 18.30 | 18.40 | 87,731 | -0.24(-1.28%) |
Sep 28, 2022 | 18.38 | 18.63 | 18.38 | 18.63 | 29,507 | +0.26(+1.39%) |
Sep 27, 2022 | 18.52 | 18.56 | 18.33 | 18.38 | 32,383 | -0.07(-0.39%) |
Sep 26, 2022 | 18.69 | 18.69 | 18.43 | 18.45 | 21,746 | -0.33(-1.76%) |
Sep 23, 2022 | 18.89 | 18.90 | 18.71 | 18.78 | 34,429 | -0.30(-1.57%) |
Sep 22, 2022 | 19.08 | 19.16 | 19.05 | 19.08 | 62,000 | -0.14(-0.75%) |
Sep 21, 2022 | 19.26 | 19.36 | 19.21 | 19.22 | 26,444 | -0.06(-0.32%) |
Sep 20, 2022 | 19.34 | 19.35 | 19.26 | 19.29 | 8,593 | -0.17(-0.89%) |
Sep 19, 2022 | 19.27 | 19.46 | 19.27 | 19.46 | 19,175 | +0.03(+0.18%) |
Sep 16, 2022 | 19.30 | 19.42 | 19.28 | 19.42 | 24,849 | -0.02(-0.12%) |
Sep 15, 2022 | 19.58 | 19.58 | 19.43 | 19.45 | 27,248 | -0.11(-0.58%) |
Sep 14, 2022 | 19.50 | 19.62 | 19.50 | 19.56 | 38,756 | +0.02(+0.13%) |
Sep 13, 2022 | 19.58 | 19.66 | 19.54 | 19.54 | 19,307 | -0.36(-1.80%) |
Sep 12, 2022 | 19.86 | 19.97 | 19.86 | 19.89 | 41,568 | +0.05(+0.28%) |
Sep 09, 2022 | 19.79 | 19.86 | 19.74 | 19.84 | 23,790 | +0.21(+1.07%) |
Sep 08, 2022 | 19.53 | 19.65 | 19.53 | 19.63 | 49,119 | -0.00(-0.02%) |
Sep 07, 2022 | 19.39 | 19.66 | 19.39 | 19.64 | 83,873 | +0.16(+0.80%) |
Sep 06, 2022 | 19.43 | 19.52 | 19.42 | 19.48 | 45,586 | -0.09(-0.45%) |
Sep 02, 2022 | 19.61 | 19.73 | 19.55 | 19.57 | 24,166 | -0.05(-0.26%) |
Sep 01, 2022 | 19.64 | 19.64 | 19.44 | 19.62 | 8,989 | -0.06(-0.29%) |
Aug 31, 2022 | 19.82 | 19.82 | 19.68 | 19.68 | 11,109 | -0.11(-0.58%) |
Aug 30, 2022 | 19.88 | 19.92 | 19.76 | 19.79 | 41,104 | -0.12(-0.59%) |
Aug 29, 2022 | 19.93 | 19.93 | 19.88 | 19.91 | 27,409 | -0.08(-0.38%) |
Aug 26, 2022 | 20.23 | 20.23 | 19.97 | 19.98 | 39,769 | -0.21(-1.04%) |
Aug 25, 2022 | 20.13 | 20.19 | 20.03 | 20.19 | 48,419 | +0.19(+0.96%) |
Aug 24, 2022 | 19.99 | 20.07 | 19.98 | 20.00 | 32,806 | -0.05(-0.25%) |
Aug 23, 2022 | 20.11 | 20.12 | 20.02 | 20.05 | 11,670 | +0.05(+0.25%) |
Aug 22, 2022 | 20.04 | 20.07 | 19.98 | 20.00 | 44,900 | -0.18(-0.89%) |
Aug 19, 2022 | 20.32 | 20.32 | 20.17 | 20.18 | 46,684 | -0.23(-1.12%) |
Aug 18, 2022 | 20.46 | 20.46 | 20.38 | 20.41 | 16,427 | +0.02(+0.09%) |
Aug 17, 2022 | 20.49 | 20.49 | 20.38 | 20.39 | 159,239 | -0.23(-1.09%) |
Aug 16, 2022 | 20.55 | 20.64 | 20.55 | 20.62 | 43,734 | -0.03(-0.14%) |
Aug 15, 2022 | 20.65 | 20.68 | 20.58 | 20.64 | 577,537 | -0.02(-0.10%) |
Aug 12, 2022 | 20.56 | 20.69 | 20.56 | 20.66 | 105,597 | +0.11(+0.51%) |
Aug 11, 2022 | 20.71 | 20.74 | 20.52 | 20.56 | 15,430 | -0.07(-0.34%) |
Aug 10, 2022 | 20.53 | 20.66 | 20.53 | 20.63 | 22,864 | +0.24(+1.16%) |
Aug 09, 2022 | 20.46 | 20.46 | 20.39 | 20.39 | 27,451 | -0.15(-0.71%) |
Aug 08, 2022 | 20.52 | 20.57 | 20.48 | 20.54 | 56,765 | +0.15(+0.73%) |
Aug 05, 2022 | 20.34 | 20.41 | 20.30 | 20.39 | 81,988 | -0.09(-0.45%) |
Aug 04, 2022 | 20.42 | 20.52 | 20.42 | 20.48 | 31,240 | +0.05(+0.26%) |
Aug 03, 2022 | 20.27 | 20.43 | 20.27 | 20.43 | 25,680 | +0.16(+0.78%) |
Aug 02, 2022 | 20.35 | 20.38 | 20.24 | 20.27 | 13,914 | -0.21(-1.05%) |
Aug 01, 2022 | 20.37 | 20.51 | 20.37 | 20.49 | 76,667 | -0.00(-0.02%) |
Jul 29, 2022 | 20.33 | 20.49 | 20.33 | 20.49 | 42,796 | +0.14(+0.68%) |
Jul 28, 2022 | 20.24 | 20.38 | 20.24 | 20.35 | 22,436 | +0.16(+0.80%) |
Jul 27, 2022 | 19.98 | 20.19 | 19.98 | 20.19 | 26,913 | +0.22(+1.08%) |
Jul 26, 2022 | 19.99 | 20.05 | 19.96 | 19.97 | 30,158 | -0.06(-0.28%) |
Jul 25, 2022 | 20.00 | 20.09 | 20.00 | 20.03 | 36,073 | +0.00(+0.00%) |
Jul 22, 2022 | 20.04 | 20.09 | 19.97 | 20.03 | 26,152 | +0.07(+0.35%) |
Jul 21, 2022 | 19.85 | 19.96 | 19.81 | 19.96 | 83,343 | +0.17(+0.87%) |
Jul 20, 2022 | 19.82 | 19.87 | 19.77 | 19.79 | 31,025 | -0.00(-0.01%) |
Jul 19, 2022 | 19.64 | 19.79 | 19.64 | 19.79 | 54,889 | +0.25(+1.28%) |
Jul 18, 2022 | 19.64 | 19.66 | 19.54 | 19.54 | 18,637 | -0.04(-0.20%) |
Jul 15, 2022 | 19.53 | 19.58 | 19.45 | 19.58 | 25,203 | +0.15(+0.77%) |
Jul 14, 2022 | 19.45 | 19.45 | 19.31 | 19.43 | 91,095 | -0.14(-0.72%) |
Jul 13, 2022 | 19.45 | 19.59 | 19.41 | 19.57 | 17,722 | -0.05(-0.25%) |
Jul 12, 2022 | 19.52 | 19.66 | 19.52 | 19.62 | 117,584 | +0.04(+0.20%) |
Jul 11, 2022 | 19.68 | 19.68 | 19.58 | 19.58 | 564,128 | -0.12(-0.63%) |
Jul 08, 2022 | 19.61 | 19.73 | 19.61 | 19.70 | 50,769 | -0.05(-0.23%) |
Jul 07, 2022 | 19.70 | 19.75 | 19.67 | 19.75 | 65,679 | +0.21(+1.07%) |
Jul 06, 2022 | 19.61 | 19.66 | 19.54 | 19.54 | 11,798 | -0.14(-0.71%) |
Jul 05, 2022 | 19.67 | 19.68 | 19.51 | 19.68 | 341,634 | -0.32(-1.60%) |