Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.34 | 18.56 | 18.12 | 18.33 | 1,326,618 | +0.36(+1.99%) |
Sep 29, 2022 | 18.82 | 18.82 | 17.86 | 17.97 | 793,508 | -0.97(-5.12%) |
Sep 28, 2022 | 18.80 | 18.99 | 18.57 | 18.94 | 1,071,237 | +0.32(+1.70%) |
Sep 27, 2022 | 18.95 | 19.00 | 18.49 | 18.62 | 859,320 | -0.18(-0.94%) |
Sep 26, 2022 | 19.15 | 19.28 | 18.59 | 18.80 | 1,223,971 | -0.53(-2.74%) |
Sep 23, 2022 | 19.75 | 19.91 | 19.14 | 19.33 | 828,433 | -0.61(-3.08%) |
Sep 22, 2022 | 20.32 | 20.34 | 19.85 | 19.94 | 892,079 | -0.40(-1.97%) |
Sep 21, 2022 | 20.88 | 21.05 | 20.34 | 20.34 | 1,346,867 | -0.37(-1.80%) |
Sep 20, 2022 | 20.75 | 20.86 | 20.48 | 20.71 | 865,541 | -0.25(-1.20%) |
Sep 19, 2022 | 20.64 | 20.97 | 20.57 | 20.97 | 782,972 | +0.17(+0.80%) |
Sep 16, 2022 | 20.09 | 20.97 | 19.91 | 20.80 | 4,384,559 | +0.68(+3.37%) |
Sep 15, 2022 | 20.73 | 20.90 | 20.11 | 20.12 | 1,653,503 | -0.37(-1.81%) |
Sep 14, 2022 | 20.67 | 20.71 | 20.38 | 20.49 | 608,868 | -0.24(-1.17%) |
Sep 13, 2022 | 21.13 | 21.16 | 20.57 | 20.73 | 769,930 | -0.71(-3.30%) |
Sep 12, 2022 | 21.13 | 21.52 | 21.11 | 21.44 | 898,753 | +0.53(+2.53%) |
Sep 09, 2022 | 20.74 | 21.08 | 20.65 | 20.91 | 621,185 | +0.31(+1.49%) |
Sep 08, 2022 | 20.78 | 20.80 | 20.44 | 20.60 | 991,657 | -0.30(-1.42%) |
Sep 07, 2022 | 20.82 | 20.97 | 20.64 | 20.90 | 657,562 | +0.14(+0.67%) |
Sep 06, 2022 | 20.65 | 20.79 | 20.44 | 20.76 | 775,470 | +0.17(+0.81%) |
Sep 02, 2022 | 21.19 | 21.23 | 20.43 | 20.59 | 869,879 | -0.36(-1.73%) |
Sep 01, 2022 | 20.82 | 20.96 | 20.65 | 20.96 | 585,785 | -0.09(-0.44%) |
Aug 31, 2022 | 21.46 | 21.56 | 21.04 | 21.05 | 1,163,372 | -0.31(-1.44%) |
Aug 30, 2022 | 21.91 | 21.91 | 21.29 | 21.36 | 619,998 | -0.42(-1.92%) |
Aug 29, 2022 | 21.53 | 21.94 | 21.44 | 21.77 | 1,155,385 | +0.13(+0.60%) |
Aug 26, 2022 | 21.96 | 22.05 | 21.59 | 21.64 | 800,763 | -0.24(-1.10%) |
Aug 25, 2022 | 21.73 | 21.95 | 21.69 | 21.89 | 1,025,088 | +0.27(+1.25%) |
Aug 24, 2022 | 21.78 | 21.92 | 21.56 | 21.62 | 683,105 | +0.05(+0.22%) |
Aug 23, 2022 | 21.73 | 21.90 | 21.52 | 21.57 | 628,084 | -0.20(-0.90%) |
Aug 22, 2022 | 22.12 | 22.17 | 21.76 | 21.77 | 759,727 | -0.58(-2.58%) |
Aug 19, 2022 | 22.66 | 22.74 | 22.20 | 22.34 | 1,157,656 | -0.46(-2.04%) |
Aug 18, 2022 | 22.78 | 22.86 | 22.59 | 22.81 | 775,080 | +0.06(+0.25%) |
Aug 17, 2022 | 23.01 | 23.09 | 22.73 | 22.75 | 764,076 | -0.57(-2.43%) |
Aug 16, 2022 | 23.45 | 23.60 | 23.29 | 23.32 | 553,087 | -0.27(-1.14%) |
Aug 15, 2022 | 23.53 | 23.62 | 23.45 | 23.59 | 679,292 | -0.02(-0.08%) |
Aug 12, 2022 | 23.53 | 23.61 | 23.39 | 23.61 | 908,833 | +0.33(+1.40%) |
Aug 11, 2022 | 23.18 | 23.32 | 23.07 | 23.28 | 740,209 | +0.20(+0.85%) |
Aug 10, 2022 | 23.03 | 23.10 | 22.89 | 23.09 | 675,704 | +0.33(+1.47%) |
Aug 09, 2022 | 22.48 | 22.75 | 22.32 | 22.75 | 826,016 | +0.23(+1.03%) |
Aug 08, 2022 | 22.49 | 22.71 | 22.30 | 22.52 | 735,869 | +0.25(+1.13%) |
Aug 05, 2022 | 22.13 | 22.30 | 21.70 | 22.27 | 1,249,126 | -0.07(-0.29%) |
Aug 04, 2022 | 22.55 | 22.65 | 22.14 | 22.33 | 2,707,337 | -0.23(-1.03%) |
Aug 03, 2022 | 22.69 | 22.95 | 22.56 | 22.56 | 1,369,306 | +0.07(+0.33%) |
Aug 02, 2022 | 22.08 | 22.53 | 21.95 | 22.49 | 6,586,752 | +0.38(+1.72%) |
Aug 01, 2022 | 22.24 | 22.31 | 21.93 | 22.11 | 961,489 | -0.32(-1.41%) |
Jul 29, 2022 | 22.46 | 22.79 | 22.38 | 22.43 | 1,124,395 | +0.01(+0.04%) |
Jul 28, 2022 | 21.85 | 22.58 | 21.83 | 22.42 | 661,123 | +0.55(+2.51%) |
Jul 27, 2022 | 21.70 | 21.97 | 21.51 | 21.87 | 496,857 | +0.06(+0.26%) |
Jul 26, 2022 | 21.68 | 21.96 | 21.63 | 21.81 | 715,239 | +0.18(+0.82%) |
Jul 25, 2022 | 21.43 | 21.67 | 21.24 | 21.63 | 709,600 | +0.31(+1.44%) |
Jul 22, 2022 | 21.27 | 21.43 | 21.09 | 21.33 | 368,464 | +0.10(+0.48%) |
Jul 21, 2022 | 21.10 | 21.23 | 20.85 | 21.23 | 735,319 | +0.04(+0.18%) |
Jul 20, 2022 | 21.17 | 21.38 | 20.96 | 21.19 | 704,864 | +0.04(+0.18%) |
Jul 19, 2022 | 20.76 | 21.20 | 20.72 | 21.15 | 1,079,854 | +0.52(+2.52%) |
Jul 18, 2022 | 20.89 | 20.92 | 20.56 | 20.63 | 575,832 | -0.06(-0.27%) |
Jul 15, 2022 | 20.62 | 20.84 | 20.29 | 20.69 | 722,005 | +0.50(+2.49%) |
Jul 14, 2022 | 19.82 | 20.28 | 19.82 | 20.18 | 456,728 | +0.02(+0.09%) |
Jul 13, 2022 | 20.08 | 20.31 | 20.05 | 20.17 | 448,285 | -0.18(-0.87%) |
Jul 12, 2022 | 20.30 | 20.57 | 20.12 | 20.34 | 693,258 | -0.04(-0.18%) |
Jul 11, 2022 | 20.32 | 20.43 | 20.13 | 20.38 | 372,164 | -0.01(-0.05%) |
Jul 08, 2022 | 20.31 | 20.45 | 20.12 | 20.39 | 526,711 | +0.07(+0.37%) |
Jul 07, 2022 | 20.49 | 20.57 | 20.25 | 20.31 | 535,438 | +0.02(+0.09%) |
Jul 06, 2022 | 20.14 | 20.42 | 20.03 | 20.30 | 559,962 | +0.10(+0.51%) |
Jul 05, 2022 | 20.44 | 20.44 | 19.94 | 20.19 | 807,289 | -0.34(-1.67%) |