Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.29 | 18.53 | 18.21 | 18.23 | 1,898,310 | -0.08(-0.41%) |
Sep 29, 2022 | 18.20 | 18.33 | 17.98 | 18.31 | 1,509,794 | -0.10(-0.56%) |
Sep 28, 2022 | 18.16 | 18.55 | 18.14 | 18.41 | 1,212,364 | +0.38(+2.10%) |
Sep 27, 2022 | 18.23 | 18.40 | 17.85 | 18.03 | 1,438,858 | -0.05(-0.26%) |
Sep 26, 2022 | 18.41 | 18.65 | 18.03 | 18.08 | 1,456,595 | -0.47(-2.55%) |
Sep 23, 2022 | 18.59 | 18.72 | 18.34 | 18.55 | 1,329,334 | -0.26(-1.36%) |
Sep 22, 2022 | 19.56 | 19.56 | 18.81 | 18.81 | 1,601,872 | -0.69(-3.54%) |
Sep 21, 2022 | 19.85 | 19.95 | 19.48 | 19.50 | 828,369 | -0.19(-0.96%) |
Sep 20, 2022 | 19.77 | 19.77 | 19.44 | 19.69 | 1,166,060 | -0.18(-0.90%) |
Sep 19, 2022 | 19.53 | 19.96 | 19.53 | 19.87 | 927,491 | +0.19(+0.96%) |
Sep 16, 2022 | 19.56 | 19.71 | 19.36 | 19.68 | 4,365,808 | +0.00(+0.00%) |
Sep 15, 2022 | 19.55 | 19.97 | 19.50 | 19.68 | 1,250,552 | +0.16(+0.82%) |
Sep 14, 2022 | 19.83 | 19.92 | 19.39 | 19.52 | 1,244,740 | -0.26(-1.34%) |
Sep 13, 2022 | 19.99 | 20.03 | 19.66 | 19.78 | 1,224,144 | -0.49(-2.42%) |
Sep 12, 2022 | 20.10 | 20.34 | 19.99 | 20.27 | 820,357 | +0.27(+1.37%) |
Sep 09, 2022 | 19.62 | 20.02 | 19.61 | 20.00 | 1,250,503 | +0.46(+2.37%) |
Sep 08, 2022 | 19.23 | 19.55 | 19.10 | 19.54 | 1,262,787 | +0.21(+1.08%) |
Sep 07, 2022 | 19.10 | 19.40 | 19.02 | 19.33 | 1,294,564 | +0.24(+1.24%) |
Sep 06, 2022 | 19.30 | 19.45 | 18.99 | 19.09 | 1,812,190 | -0.30(-1.56%) |
Sep 02, 2022 | 19.61 | 19.74 | 19.32 | 19.40 | 1,094,974 | -0.02(-0.10%) |
Sep 01, 2022 | 19.84 | 19.90 | 19.36 | 19.41 | 1,015,749 | -0.54(-2.70%) |
Aug 31, 2022 | 20.22 | 20.30 | 19.93 | 19.95 | 1,189,283 | -0.30(-1.49%) |
Aug 30, 2022 | 20.49 | 20.57 | 20.17 | 20.26 | 837,683 | -0.22(-1.06%) |
Aug 29, 2022 | 20.55 | 20.62 | 20.42 | 20.47 | 637,575 | -0.20(-0.96%) |
Aug 26, 2022 | 21.19 | 21.26 | 20.62 | 20.67 | 789,695 | -0.49(-2.32%) |
Aug 25, 2022 | 21.03 | 21.21 | 20.95 | 21.16 | 802,721 | +0.10(+0.49%) |
Aug 24, 2022 | 21.28 | 21.29 | 21.04 | 21.06 | 759,396 | -0.23(-1.07%) |
Aug 23, 2022 | 21.36 | 21.49 | 21.25 | 21.29 | 887,207 | -0.08(-0.35%) |
Aug 22, 2022 | 21.37 | 21.43 | 21.24 | 21.36 | 1,017,657 | -0.24(-1.09%) |
Aug 19, 2022 | 21.84 | 21.99 | 21.60 | 21.60 | 1,306,049 | -0.43(-1.93%) |
Aug 18, 2022 | 22.13 | 22.26 | 21.93 | 22.02 | 1,457,875 | +0.17(+0.77%) |
Aug 17, 2022 | 21.83 | 22.04 | 21.70 | 21.85 | 2,464,128 | -0.07(-0.30%) |
Aug 16, 2022 | 21.84 | 22.00 | 21.77 | 21.92 | 1,288,700 | +0.04(+0.17%) |
Aug 15, 2022 | 21.66 | 21.90 | 21.59 | 21.88 | 696,207 | +0.02(+0.09%) |
Aug 12, 2022 | 21.69 | 21.87 | 21.62 | 21.86 | 738,231 | +0.33(+1.52%) |
Aug 11, 2022 | 21.54 | 21.67 | 21.39 | 21.54 | 1,494,237 | +0.22(+1.06%) |
Aug 10, 2022 | 21.14 | 21.52 | 21.14 | 21.31 | 1,328,070 | +0.48(+2.29%) |
Aug 09, 2022 | 20.96 | 20.99 | 20.69 | 20.83 | 1,376,713 | -0.14(-0.67%) |
Aug 08, 2022 | 21.11 | 21.35 | 20.91 | 20.97 | 1,372,167 | +0.00(+0.00%) |
Aug 05, 2022 | 20.91 | 21.13 | 20.84 | 20.97 | 1,340,127 | +0.07(+0.31%) |
Aug 04, 2022 | 20.91 | 21.18 | 20.77 | 20.91 | 2,971,185 | -0.04(-0.18%) |
Aug 03, 2022 | 21.36 | 21.42 | 20.94 | 20.95 | 2,360,802 | -0.18(-0.84%) |
Aug 02, 2022 | 21.67 | 21.90 | 21.09 | 21.12 | 1,636,148 | +0.18(+0.85%) |
Aug 01, 2022 | 20.77 | 21.11 | 20.70 | 20.95 | 1,155,582 | -0.02(-0.09%) |
Jul 29, 2022 | 20.85 | 21.04 | 20.72 | 20.96 | 1,203,838 | +0.20(+0.95%) |
Jul 28, 2022 | 20.58 | 20.81 | 20.44 | 20.77 | 943,794 | +0.22(+1.09%) |
Jul 27, 2022 | 20.39 | 20.57 | 20.21 | 20.54 | 874,088 | +0.34(+1.67%) |
Jul 26, 2022 | 20.36 | 20.45 | 20.15 | 20.20 | 917,585 | -0.19(-0.92%) |
Jul 25, 2022 | 20.18 | 20.47 | 20.07 | 20.39 | 852,705 | +0.35(+1.73%) |
Jul 22, 2022 | 20.05 | 20.27 | 19.91 | 20.05 | 1,270,078 | +0.10(+0.52%) |
Jul 21, 2022 | 19.75 | 19.95 | 19.59 | 19.94 | 909,614 | +0.07(+0.33%) |
Jul 20, 2022 | 19.73 | 19.95 | 19.60 | 19.88 | 1,431,594 | +0.12(+0.62%) |
Jul 19, 2022 | 19.40 | 19.93 | 19.40 | 19.75 | 1,375,564 | +0.56(+2.93%) |
Jul 18, 2022 | 19.40 | 19.71 | 19.14 | 19.19 | 2,759,672 | -0.40(-2.06%) |
Jul 15, 2022 | 19.49 | 19.81 | 19.22 | 19.60 | 1,551,133 | +0.45(+2.35%) |
Jul 14, 2022 | 18.86 | 19.21 | 18.81 | 19.15 | 1,754,106 | -0.10(-0.54%) |
Jul 13, 2022 | 19.02 | 19.32 | 18.96 | 19.25 | 1,292,179 | +0.05(+0.24%) |
Jul 12, 2022 | 19.19 | 19.45 | 19.16 | 19.20 | 1,212,677 | -0.01(-0.05%) |
Jul 11, 2022 | 19.18 | 19.32 | 19.00 | 19.21 | 1,661,569 | +0.02(+0.10%) |
Jul 08, 2022 | 19.00 | 19.24 | 18.90 | 19.19 | 2,017,606 | +0.29(+1.54%) |
Jul 07, 2022 | 18.98 | 19.20 | 18.86 | 18.90 | 2,461,547 | -0.04(-0.20%) |
Jul 06, 2022 | 18.76 | 19.05 | 18.55 | 18.94 | 2,418,966 | +0.12(+0.65%) |
Jul 05, 2022 | 18.42 | 18.82 | 18.26 | 18.82 | 2,460,962 | +0.01(+0.05%) |