Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.43 | 19.83 | 19.32 | 19.34 | 452,376 | -0.09(-0.46%) |
Sep 29, 2022 | 19.63 | 19.64 | 19.05 | 19.43 | 223,153 | -0.45(-2.26%) |
Sep 28, 2022 | 19.63 | 19.97 | 19.40 | 19.88 | 297,505 | +0.27(+1.38%) |
Sep 27, 2022 | 19.47 | 19.88 | 19.26 | 19.61 | 220,254 | +0.38(+1.98%) |
Sep 26, 2022 | 18.95 | 19.57 | 18.95 | 19.23 | 242,784 | +0.14(+0.73%) |
Sep 23, 2022 | 18.71 | 19.10 | 18.50 | 19.09 | 346,290 | +0.17(+0.90%) |
Sep 22, 2022 | 19.36 | 19.36 | 18.70 | 18.92 | 429,957 | -0.48(-2.47%) |
Sep 21, 2022 | 19.61 | 19.92 | 19.34 | 19.40 | 201,896 | -0.10(-0.51%) |
Sep 20, 2022 | 19.64 | 19.65 | 19.25 | 19.50 | 227,325 | -0.24(-1.22%) |
Sep 19, 2022 | 19.15 | 19.77 | 18.95 | 19.74 | 137,341 | +0.44(+2.28%) |
Sep 16, 2022 | 19.64 | 19.72 | 19.11 | 19.30 | 344,755 | -0.50(-2.53%) |
Sep 15, 2022 | 19.91 | 20.05 | 19.74 | 19.80 | 228,685 | -0.16(-0.80%) |
Sep 14, 2022 | 20.03 | 20.03 | 19.63 | 19.96 | 189,032 | -0.07(-0.35%) |
Sep 13, 2022 | 20.17 | 20.41 | 19.92 | 20.03 | 199,329 | -0.61(-2.96%) |
Sep 12, 2022 | 20.64 | 21.00 | 20.58 | 20.64 | 315,589 | +0.05(+0.24%) |
Sep 09, 2022 | 20.82 | 20.92 | 20.58 | 20.59 | 473,719 | -0.04(-0.19%) |
Sep 08, 2022 | 20.30 | 20.65 | 20.11 | 20.63 | 136,379 | +0.13(+0.63%) |
Sep 07, 2022 | 19.83 | 20.90 | 19.66 | 20.50 | 194,431 | +0.56(+2.81%) |
Sep 06, 2022 | 20.01 | 20.11 | 19.40 | 19.94 | 190,135 | -0.05(-0.25%) |
Sep 02, 2022 | 20.15 | 20.28 | 19.78 | 19.99 | 270,489 | +0.08(+0.40%) |
Sep 01, 2022 | 19.97 | 20.08 | 19.56 | 19.91 | 246,282 | -0.17(-0.85%) |
Aug 31, 2022 | 20.35 | 20.40 | 20.07 | 20.08 | 194,196 | -0.19(-0.94%) |
Aug 30, 2022 | 20.34 | 20.65 | 19.98 | 20.27 | 182,592 | -0.22(-1.07%) |
Aug 29, 2022 | 20.85 | 21.00 | 20.46 | 20.49 | 151,304 | -0.53(-2.52%) |
Aug 26, 2022 | 21.70 | 21.99 | 20.93 | 21.02 | 269,761 | -0.68(-3.13%) |
Aug 25, 2022 | 21.61 | 21.80 | 21.51 | 21.70 | 265,443 | +0.12(+0.56%) |
Aug 24, 2022 | 21.64 | 21.68 | 21.51 | 21.58 | 140,261 | -0.03(-0.14%) |
Aug 23, 2022 | 21.80 | 22.15 | 21.48 | 21.61 | 154,787 | -0.26(-1.19%) |
Aug 22, 2022 | 22.41 | 22.56 | 21.85 | 21.87 | 159,813 | -0.87(-3.83%) |
Aug 19, 2022 | 23.04 | 23.25 | 22.70 | 22.74 | 333,987 | -0.48(-2.07%) |
Aug 18, 2022 | 22.96 | 23.36 | 22.74 | 23.22 | 198,522 | +0.35(+1.53%) |
Aug 17, 2022 | 22.51 | 22.95 | 22.36 | 22.87 | 226,256 | +0.09(+0.40%) |
Aug 16, 2022 | 22.37 | 22.84 | 22.00 | 22.78 | 227,643 | +0.42(+1.88%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.00 | 22.36 | 458,327 | -0.24(-1.06%) |
Aug 12, 2022 | 22.11 | 22.76 | 22.00 | 22.60 | 364,873 | +0.54(+2.45%) |
Aug 11, 2022 | 21.49 | 22.19 | 21.17 | 22.06 | 303,172 | +0.71(+3.33%) |
Aug 10, 2022 | 20.91 | 21.43 | 20.85 | 21.35 | 458,170 | +0.59(+2.84%) |
Aug 09, 2022 | 20.85 | 21.20 | 20.00 | 20.76 | 421,238 | -1.13(-5.16%) |
Aug 08, 2022 | 21.76 | 22.09 | 21.52 | 21.89 | 722,233 | +0.34(+1.58%) |
Aug 05, 2022 | 20.93 | 21.56 | 20.81 | 21.55 | 588,609 | +0.40(+1.89%) |
Aug 04, 2022 | 21.12 | 21.18 | 20.85 | 21.15 | 419,816 | +0.00(+0.00%) |
Aug 03, 2022 | 20.32 | 21.16 | 20.12 | 21.15 | 757,713 | +0.83(+4.08%) |
Aug 02, 2022 | 20.11 | 20.48 | 19.97 | 20.32 | 361,806 | +0.13(+0.64%) |
Aug 01, 2022 | 19.91 | 20.31 | 19.68 | 20.19 | 218,496 | +0.19(+0.95%) |
Jul 29, 2022 | 19.79 | 20.06 | 19.51 | 20.00 | 200,232 | +0.19(+0.96%) |
Jul 28, 2022 | 19.70 | 19.99 | 19.55 | 19.81 | 186,695 | +0.15(+0.76%) |
Jul 27, 2022 | 19.40 | 19.72 | 19.34 | 19.66 | 193,651 | +0.35(+1.81%) |
Jul 26, 2022 | 19.33 | 19.58 | 19.21 | 19.31 | 188,279 | -0.03(-0.16%) |
Jul 25, 2022 | 19.40 | 19.48 | 19.24 | 19.34 | 172,351 | -0.04(-0.21%) |
Jul 22, 2022 | 19.43 | 19.59 | 19.19 | 19.38 | 173,773 | -0.05(-0.26%) |
Jul 21, 2022 | 19.03 | 19.43 | 19.03 | 19.43 | 190,351 | +0.23(+1.20%) |
Jul 20, 2022 | 19.13 | 19.34 | 18.91 | 19.20 | 272,356 | +0.14(+0.73%) |
Jul 19, 2022 | 18.66 | 19.07 | 18.66 | 19.06 | 250,187 | +0.71(+3.87%) |
Jul 18, 2022 | 18.47 | 18.82 | 18.25 | 18.35 | 301,364 | +0.01(+0.05%) |
Jul 15, 2022 | 18.18 | 18.45 | 17.84 | 18.34 | 172,319 | +0.49(+2.75%) |
Jul 14, 2022 | 17.46 | 17.88 | 17.39 | 17.85 | 125,085 | +0.08(+0.45%) |
Jul 13, 2022 | 18.04 | 18.04 | 17.68 | 17.77 | 268,668 | -0.36(-1.99%) |
Jul 12, 2022 | 17.85 | 18.23 | 17.85 | 18.13 | 179,797 | +0.25(+1.40%) |
Jul 11, 2022 | 18.69 | 18.69 | 17.80 | 17.88 | 266,374 | -0.44(-2.40%) |
Jul 08, 2022 | 18.56 | 18.76 | 18.13 | 18.32 | 246,680 | -0.21(-1.13%) |
Jul 07, 2022 | 18.27 | 18.55 | 18.12 | 18.53 | 214,613 | +0.24(+1.31%) |
Jul 06, 2022 | 18.50 | 18.80 | 16.89 | 18.29 | 240,026 | -0.47(-2.51%) |
Jul 05, 2022 | 18.56 | 18.83 | 18.14 | 18.76 | 328,689 | -0.05(-0.27%) |