Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.76 | 21.17 | 20.66 | 21.14 | 2,314,546 | +0.28(+1.36%) |
Sep 29, 2022 | 21.04 | 21.06 | 20.77 | 20.86 | 1,135,322 | +0.12(+0.59%) |
Sep 28, 2022 | 21.00 | 21.14 | 20.72 | 20.74 | 2,859,463 | -0.74(-3.44%) |
Sep 27, 2022 | 21.11 | 21.49 | 21.07 | 21.47 | 1,906,265 | +0.57(+2.72%) |
Sep 26, 2022 | 20.59 | 21.00 | 20.57 | 20.91 | 1,277,927 | +0.40(+1.94%) |
Sep 23, 2022 | 20.58 | 20.74 | 20.38 | 20.51 | 2,241,196 | -0.10(-0.51%) |
Sep 22, 2022 | 20.52 | 20.70 | 20.47 | 20.61 | 2,379,129 | +0.54(+2.69%) |
Sep 21, 2022 | 20.34 | 20.46 | 20.07 | 20.07 | 1,019,498 | -0.35(-1.72%) |
Sep 20, 2022 | 20.51 | 20.57 | 20.30 | 20.42 | 994,507 | +0.21(+1.03%) |
Sep 19, 2022 | 20.26 | 20.30 | 20.11 | 20.21 | 981,360 | -0.02(-0.09%) |
Sep 16, 2022 | 20.25 | 20.30 | 20.07 | 20.23 | 1,163,145 | +0.14(+0.71%) |
Sep 15, 2022 | 20.11 | 20.14 | 20.04 | 20.09 | 778,195 | +0.03(+0.14%) |
Sep 14, 2022 | 20.19 | 20.23 | 20.03 | 20.06 | 733,566 | -0.08(-0.38%) |
Sep 13, 2022 | 20.33 | 20.38 | 20.12 | 20.14 | 1,548,470 | -0.04(-0.19%) |
Sep 12, 2022 | 19.95 | 20.26 | 19.90 | 20.18 | 411,641 | +0.18(+0.90%) |
Sep 09, 2022 | 20.01 | 20.11 | 19.91 | 20.00 | 673,319 | -0.04(-0.19%) |
Sep 08, 2022 | 19.89 | 20.03 | 19.77 | 20.03 | 1,146,002 | +0.18(+0.91%) |
Sep 07, 2022 | 20.01 | 20.02 | 19.79 | 19.85 | 914,357 | -0.33(-1.64%) |
Sep 06, 2022 | 19.90 | 20.19 | 19.90 | 20.19 | 1,873,600 | +0.52(+2.65%) |
Sep 02, 2022 | 19.77 | 19.80 | 19.63 | 19.66 | 477,367 | -0.11(-0.58%) |
Sep 01, 2022 | 19.73 | 19.89 | 19.67 | 19.78 | 2,393,970 | +0.37(+1.91%) |
Aug 31, 2022 | 19.26 | 19.46 | 19.17 | 19.41 | 951,618 | +0.18(+0.94%) |
Aug 30, 2022 | 19.29 | 19.36 | 19.13 | 19.23 | 626,957 | -0.06(-0.30%) |
Aug 29, 2022 | 19.25 | 19.36 | 19.22 | 19.28 | 766,507 | +0.17(+0.89%) |
Aug 26, 2022 | 19.34 | 19.38 | 19.06 | 19.11 | 1,644,901 | -0.13(-0.69%) |
Aug 25, 2022 | 19.49 | 19.56 | 19.19 | 19.25 | 851,674 | -0.27(-1.36%) |
Aug 24, 2022 | 19.46 | 19.58 | 19.41 | 19.51 | 1,192,915 | +0.14(+0.73%) |
Aug 23, 2022 | 19.35 | 19.42 | 19.13 | 19.37 | 775,306 | +0.10(+0.54%) |
Aug 22, 2022 | 19.24 | 19.36 | 19.21 | 19.27 | 1,051,371 | +0.06(+0.30%) |
Aug 19, 2022 | 19.16 | 19.24 | 19.15 | 19.21 | 1,754,089 | +0.32(+1.71%) |
Aug 18, 2022 | 18.89 | 18.92 | 18.76 | 18.89 | 2,555,245 | -0.03(-0.15%) |
Aug 17, 2022 | 18.87 | 18.97 | 18.86 | 18.91 | 1,975,785 | +0.21(+1.12%) |
Aug 16, 2022 | 18.82 | 18.99 | 18.71 | 18.71 | 433,976 | -0.09(-0.45%) |
Aug 15, 2022 | 18.64 | 18.79 | 18.58 | 18.79 | 591,432 | +0.02(+0.10%) |
Aug 12, 2022 | 18.85 | 18.95 | 18.77 | 18.77 | 567,953 | -0.20(-1.05%) |
Aug 11, 2022 | 18.57 | 19.01 | 18.55 | 18.97 | 1,170,939 | +0.44(+2.35%) |
Aug 10, 2022 | 18.43 | 18.59 | 18.26 | 18.54 | 1,252,120 | +0.12(+0.67%) |
Aug 09, 2022 | 18.43 | 18.48 | 18.34 | 18.41 | 564,957 | +0.07(+0.36%) |
Aug 08, 2022 | 18.45 | 18.46 | 18.31 | 18.35 | 600,063 | -0.29(-1.58%) |
Aug 05, 2022 | 18.57 | 18.73 | 18.55 | 18.64 | 2,389,200 | +0.43(+2.34%) |
Aug 04, 2022 | 18.25 | 18.32 | 18.17 | 18.21 | 1,443,977 | +0.02(+0.10%) |
Aug 03, 2022 | 18.54 | 18.67 | 18.19 | 18.19 | 1,003,284 | -0.27(-1.49%) |
Aug 02, 2022 | 18.08 | 18.51 | 18.00 | 18.47 | 2,088,306 | +0.39(+2.15%) |
Aug 01, 2022 | 18.37 | 18.39 | 18.08 | 18.08 | 2,389,510 | -0.45(-2.41%) |
Jul 29, 2022 | 18.51 | 18.55 | 18.24 | 18.53 | 3,437,702 | +0.04(+0.21%) |
Jul 28, 2022 | 18.42 | 18.55 | 18.30 | 18.49 | 2,408,391 | -0.13(-0.71%) |
Jul 27, 2022 | 18.43 | 18.65 | 18.37 | 18.62 | 1,136,409 | +0.09(+0.51%) |
Jul 26, 2022 | 18.30 | 18.54 | 18.26 | 18.53 | 3,541,590 | -0.02(-0.10%) |
Jul 25, 2022 | 18.64 | 18.68 | 18.53 | 18.55 | 407,738 | +0.19(+1.03%) |
Jul 22, 2022 | 18.41 | 18.45 | 18.24 | 18.36 | 1,298,524 | -0.33(-1.78%) |
Jul 21, 2022 | 18.91 | 18.94 | 18.66 | 18.69 | 3,636,059 | -0.31(-1.65%) |
Jul 20, 2022 | 18.87 | 19.10 | 18.86 | 19.00 | 789,494 | -0.08(-0.40%) |
Jul 19, 2022 | 18.96 | 19.17 | 18.92 | 19.08 | 2,770,870 | +0.12(+0.65%) |
Jul 18, 2022 | 18.91 | 19.07 | 18.90 | 18.95 | 3,030,201 | +0.20(+1.06%) |
Jul 15, 2022 | 18.81 | 18.85 | 18.66 | 18.75 | 1,454,895 | -0.10(-0.55%) |
Jul 14, 2022 | 18.91 | 19.03 | 18.76 | 18.86 | 2,999,113 | +0.15(+0.81%) |
Jul 13, 2022 | 19.15 | 19.20 | 18.69 | 18.71 | 1,314,367 | -0.23(-1.20%) |
Jul 12, 2022 | 18.85 | 18.94 | 18.73 | 18.93 | 1,342,769 | -0.10(-0.55%) |
Jul 11, 2022 | 19.15 | 19.16 | 18.97 | 19.04 | 1,107,633 | -0.33(-1.71%) |
Jul 08, 2022 | 19.21 | 19.44 | 19.21 | 19.37 | 2,914,954 | +0.23(+1.19%) |
Jul 07, 2022 | 18.93 | 19.18 | 18.92 | 19.14 | 5,661,100 | +0.15(+0.80%) |
Jul 06, 2022 | 18.55 | 18.99 | 18.55 | 18.99 | 1,508,708 | +0.31(+1.68%) |
Jul 05, 2022 | 18.63 | 18.76 | 18.50 | 18.68 | 2,543,697 | -0.11(-0.61%) |