Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.87 | 18.14 | 17.68 | 17.70 | 67,157 | -0.23(-1.29%) |
Sep 29, 2022 | 17.84 | 18.03 | 17.79 | 17.93 | 59,109 | -0.41(-2.22%) |
Sep 28, 2022 | 18.15 | 18.47 | 18.19 | 18.34 | 60,889 | +0.17(+0.92%) |
Sep 27, 2022 | 18.24 | 18.40 | 17.92 | 18.17 | 95,579 | +0.10(+0.56%) |
Sep 26, 2022 | 18.07 | 18.39 | 18.01 | 18.07 | 66,607 | -0.16(-0.86%) |
Sep 23, 2022 | 18.26 | 18.29 | 18.04 | 18.23 | 55,617 | -0.19(-1.06%) |
Sep 22, 2022 | 18.68 | 18.68 | 18.30 | 18.42 | 62,158 | -0.27(-1.44%) |
Sep 21, 2022 | 18.93 | 19.12 | 18.68 | 18.69 | 69,653 | -0.10(-0.54%) |
Sep 20, 2022 | 18.55 | 18.86 | 18.44 | 18.80 | 48,589 | +0.00(+0.00%) |
Sep 19, 2022 | 18.35 | 18.88 | 18.35 | 18.80 | 42,941 | +0.27(+1.45%) |
Sep 16, 2022 | 18.50 | 18.61 | 18.20 | 18.53 | 110,041 | -0.09(-0.50%) |
Sep 15, 2022 | 18.10 | 18.71 | 18.10 | 18.62 | 49,581 | +0.42(+2.29%) |
Sep 14, 2022 | 18.23 | 18.30 | 18.14 | 18.20 | 61,251 | -0.08(-0.46%) |
Sep 13, 2022 | 18.64 | 19.49 | 18.13 | 18.29 | 72,164 | -0.49(-2.62%) |
Sep 12, 2022 | 18.89 | 18.89 | 18.70 | 18.78 | 124,557 | +0.03(+0.15%) |
Sep 09, 2022 | 18.80 | 18.91 | 18.67 | 18.75 | 42,780 | +0.09(+0.50%) |
Sep 08, 2022 | 18.42 | 18.82 | 18.34 | 18.66 | 55,835 | +0.08(+0.45%) |
Sep 07, 2022 | 18.12 | 18.65 | 18.11 | 18.57 | 58,967 | +0.34(+1.88%) |
Sep 06, 2022 | 18.79 | 19.17 | 18.14 | 18.23 | 48,054 | -0.56(-2.96%) |
Sep 02, 2022 | 18.93 | 19.18 | 18.62 | 18.79 | 51,164 | -0.10(-0.54%) |
Sep 01, 2022 | 18.94 | 19.03 | 18.68 | 18.89 | 54,599 | -0.13(-0.68%) |
Aug 31, 2022 | 19.05 | 19.14 | 18.72 | 19.02 | 114,695 | -0.06(-0.34%) |
Aug 30, 2022 | 19.14 | 19.14 | 18.94 | 19.08 | 37,119 | -0.07(-0.39%) |
Aug 29, 2022 | 19.30 | 19.44 | 19.09 | 19.16 | 36,275 | -0.24(-1.24%) |
Aug 26, 2022 | 19.87 | 19.87 | 19.36 | 19.40 | 54,564 | -0.48(-2.42%) |
Aug 25, 2022 | 19.62 | 19.90 | 19.59 | 19.88 | 48,103 | +0.33(+1.71%) |
Aug 24, 2022 | 19.57 | 19.63 | 19.37 | 19.55 | 48,812 | +0.00(+0.00%) |
Aug 23, 2022 | 19.63 | 19.90 | 19.51 | 19.55 | 54,149 | -0.13(-0.66%) |
Aug 22, 2022 | 20.05 | 20.07 | 19.47 | 19.68 | 76,550 | -0.53(-2.61%) |
Aug 19, 2022 | 20.08 | 20.21 | 19.94 | 20.20 | 112,887 | -0.03(-0.14%) |
Aug 18, 2022 | 20.02 | 20.27 | 19.92 | 20.23 | 78,262 | +0.25(+1.25%) |
Aug 17, 2022 | 19.95 | 20.00 | 19.73 | 19.98 | 62,232 | -0.14(-0.69%) |
Aug 16, 2022 | 19.93 | 20.23 | 19.92 | 20.12 | 60,828 | +0.19(+0.98%) |
Aug 15, 2022 | 19.58 | 19.93 | 19.48 | 19.93 | 42,580 | +0.18(+0.89%) |
Aug 12, 2022 | 19.71 | 19.79 | 19.59 | 19.75 | 129,471 | +0.23(+1.19%) |
Aug 11, 2022 | 19.36 | 19.53 | 19.20 | 19.52 | 72,211 | +0.26(+1.35%) |
Aug 10, 2022 | 19.22 | 19.38 | 18.97 | 19.26 | 45,291 | +0.19(+0.97%) |
Aug 09, 2022 | 18.85 | 19.11 | 18.84 | 19.07 | 34,455 | +0.07(+0.39%) |
Aug 08, 2022 | 18.93 | 19.15 | 18.81 | 19.00 | 56,904 | +0.10(+0.54%) |
Aug 05, 2022 | 18.75 | 19.04 | 18.63 | 18.90 | 43,099 | +0.00(+0.00%) |
Aug 04, 2022 | 19.04 | 19.05 | 18.80 | 18.90 | 45,211 | -0.19(-0.97%) |
Aug 03, 2022 | 19.08 | 19.17 | 18.87 | 19.08 | 58,852 | +0.05(+0.29%) |
Aug 02, 2022 | 19.33 | 19.39 | 19.02 | 19.03 | 35,017 | -0.29(-1.52%) |
Aug 01, 2022 | 19.24 | 19.46 | 18.97 | 19.32 | 74,710 | +0.08(+0.43%) |
Jul 29, 2022 | 18.78 | 19.26 | 18.78 | 19.24 | 98,815 | +0.46(+2.44%) |
Jul 28, 2022 | 18.89 | 18.94 | 18.68 | 18.78 | 59,973 | +0.01(+0.05%) |
Jul 27, 2022 | 18.75 | 18.94 | 18.49 | 18.77 | 90,627 | +0.10(+0.54%) |
Jul 26, 2022 | 18.84 | 18.94 | 18.60 | 18.67 | 90,352 | -0.10(-0.54%) |
Jul 25, 2022 | 18.54 | 18.78 | 18.38 | 18.77 | 195,079 | +0.42(+2.30%) |
Jul 22, 2022 | 18.34 | 18.43 | 18.09 | 18.35 | 88,972 | +0.05(+0.25%) |
Jul 21, 2022 | 18.46 | 18.62 | 18.22 | 18.30 | 88,612 | -0.29(-1.58%) |
Jul 20, 2022 | 18.34 | 18.66 | 18.27 | 18.60 | 74,439 | +0.25(+1.35%) |
Jul 19, 2022 | 18.07 | 18.46 | 17.96 | 18.35 | 57,700 | +0.50(+2.83%) |
Jul 18, 2022 | 17.88 | 18.18 | 17.80 | 17.84 | 68,954 | +0.08(+0.46%) |
Jul 15, 2022 | 17.42 | 17.85 | 17.19 | 17.76 | 89,988 | +0.67(+3.92%) |
Jul 14, 2022 | 17.06 | 17.27 | 16.85 | 17.09 | 92,890 | -0.20(-1.17%) |
Jul 13, 2022 | 17.74 | 17.77 | 17.26 | 17.29 | 75,402 | -0.50(-2.78%) |
Jul 12, 2022 | 17.61 | 17.96 | 17.61 | 17.79 | 42,178 | +0.01(+0.05%) |
Jul 11, 2022 | 17.77 | 17.86 | 17.62 | 17.78 | 48,954 | -0.07(-0.41%) |
Jul 08, 2022 | 17.84 | 17.87 | 17.60 | 17.85 | 52,269 | +0.02(+0.10%) |
Jul 07, 2022 | 17.97 | 18.12 | 17.84 | 17.84 | 54,971 | -0.09(-0.51%) |
Jul 06, 2022 | 17.76 | 18.03 | 17.60 | 17.93 | 124,764 | +0.07(+0.41%) |
Jul 05, 2022 | 17.74 | 17.86 | 17.30 | 17.85 | 137,005 | -0.17(-0.97%) |