Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.44 | 18.53 | 18.33 | 18.43 | 2,496,991 | +0.00(+0.00%) |
Sep 29, 2022 | 18.45 | 18.54 | 18.21 | 18.43 | 885,258 | -0.12(-0.63%) |
Sep 28, 2022 | 18.45 | 18.57 | 18.27 | 18.54 | 1,184,755 | +0.26(+1.42%) |
Sep 27, 2022 | 18.30 | 18.45 | 18.17 | 18.28 | 13,369,910 | -0.01(-0.05%) |
Sep 26, 2022 | 18.21 | 18.35 | 18.17 | 18.29 | 641,960 | +0.00(+0.00%) |
Sep 23, 2022 | 18.52 | 18.52 | 18.25 | 18.29 | 1,085,543 | -0.28(-1.50%) |
Sep 22, 2022 | 18.72 | 18.72 | 18.51 | 18.57 | 586,419 | -0.19(-1.01%) |
Sep 21, 2022 | 18.73 | 18.86 | 18.69 | 18.76 | 661,481 | +0.10(+0.53%) |
Sep 20, 2022 | 18.75 | 18.77 | 18.66 | 18.66 | 503,235 | -0.21(-1.10%) |
Sep 19, 2022 | 18.85 | 18.88 | 18.75 | 18.87 | 574,065 | -0.04(-0.24%) |
Sep 16, 2022 | 18.87 | 18.91 | 18.76 | 18.91 | 502,856 | +0.03(+0.14%) |
Sep 15, 2022 | 19.02 | 19.10 | 18.89 | 18.89 | 1,257,256 | -0.13(-0.66%) |
Sep 14, 2022 | 19.05 | 19.11 | 18.95 | 19.01 | 788,990 | -0.01(-0.05%) |
Sep 13, 2022 | 18.99 | 19.10 | 18.91 | 19.02 | 1,433,376 | -0.22(-1.17%) |
Sep 12, 2022 | 19.15 | 19.28 | 19.12 | 19.25 | 363,660 | +0.16(+0.85%) |
Sep 09, 2022 | 18.94 | 19.12 | 18.94 | 19.08 | 638,286 | +0.18(+0.95%) |
Sep 08, 2022 | 18.97 | 19.06 | 18.88 | 18.90 | 458,792 | -0.11(-0.57%) |
Sep 07, 2022 | 18.89 | 19.02 | 18.85 | 19.01 | 632,252 | +0.16(+0.86%) |
Sep 06, 2022 | 19.02 | 19.05 | 18.81 | 18.85 | 466,264 | -0.22(-1.15%) |
Sep 02, 2022 | 19.08 | 19.12 | 18.96 | 19.07 | 697,481 | +0.07(+0.38%) |
Sep 01, 2022 | 19.06 | 19.06 | 18.87 | 19.00 | 436,509 | -0.09(-0.47%) |
Aug 31, 2022 | 19.27 | 19.31 | 19.05 | 19.09 | 610,822 | -0.09(-0.47%) |
Aug 30, 2022 | 19.32 | 19.37 | 19.16 | 19.18 | 460,010 | -0.12(-0.60%) |
Aug 29, 2022 | 19.28 | 19.35 | 19.24 | 19.29 | 1,648,977 | -0.05(-0.28%) |
Aug 26, 2022 | 19.53 | 19.58 | 19.33 | 19.35 | 492,843 | -0.21(-1.10%) |
Aug 25, 2022 | 19.38 | 19.59 | 19.31 | 19.56 | 1,281,327 | +0.30(+1.58%) |
Aug 24, 2022 | 19.21 | 19.37 | 19.13 | 19.26 | 1,754,504 | +0.10(+0.51%) |
Aug 23, 2022 | 19.56 | 19.66 | 18.82 | 19.16 | 21,772,450 | -0.36(-1.83%) |
Aug 22, 2022 | 19.74 | 19.74 | 19.50 | 19.52 | 538,221 | -0.23(-1.18%) |
Aug 19, 2022 | 19.91 | 19.96 | 19.74 | 19.75 | 440,987 | -0.23(-1.16%) |
Aug 18, 2022 | 20.03 | 20.03 | 19.91 | 19.98 | 383,406 | +0.00(+0.00%) |
Aug 17, 2022 | 20.16 | 20.29 | 19.94 | 19.98 | 681,132 | -0.27(-1.32%) |
Aug 16, 2022 | 20.27 | 20.29 | 20.18 | 20.25 | 369,988 | -0.03(-0.13%) |
Aug 15, 2022 | 20.24 | 20.31 | 20.21 | 20.28 | 420,528 | -0.01(-0.04%) |
Aug 12, 2022 | 20.26 | 20.29 | 20.12 | 20.29 | 676,132 | +0.14(+0.71%) |
Aug 11, 2022 | 20.24 | 20.31 | 20.12 | 20.14 | 624,042 | -0.03(-0.13%) |
Aug 10, 2022 | 20.04 | 20.29 | 20.04 | 20.17 | 1,746,517 | +0.12(+0.58%) |
Aug 09, 2022 | 20.27 | 20.27 | 19.96 | 20.05 | 413,679 | -0.23(-1.15%) |
Aug 08, 2022 | 20.35 | 20.36 | 20.22 | 20.29 | 611,652 | +0.07(+0.35%) |
Aug 05, 2022 | 20.38 | 20.38 | 20.17 | 20.21 | 681,257 | -0.25(-1.22%) |
Aug 04, 2022 | 20.42 | 20.50 | 20.36 | 20.46 | 1,022,607 | +0.00(+0.00%) |
Aug 03, 2022 | 20.35 | 20.47 | 20.30 | 20.46 | 1,601,944 | +0.16(+0.77%) |
Aug 02, 2022 | 19.95 | 20.39 | 19.92 | 20.31 | 18,650,580 | +0.28(+1.42%) |
Aug 01, 2022 | 19.91 | 20.02 | 19.85 | 20.02 | 407,958 | +0.09(+0.45%) |
Jul 29, 2022 | 19.69 | 19.96 | 19.69 | 19.93 | 921,546 | +0.23(+1.17%) |
Jul 28, 2022 | 19.62 | 19.72 | 19.57 | 19.70 | 607,687 | +0.12(+0.59%) |
Jul 27, 2022 | 19.53 | 19.61 | 19.48 | 19.59 | 681,439 | +0.06(+0.32%) |
Jul 26, 2022 | 19.53 | 19.55 | 19.49 | 19.53 | 255,314 | -0.04(-0.18%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.49 | 19.56 | 556,464 | +0.07(+0.36%) |
Jul 22, 2022 | 19.40 | 19.56 | 19.36 | 19.49 | 620,634 | +0.09(+0.46%) |
Jul 21, 2022 | 19.34 | 19.44 | 19.27 | 19.40 | 394,629 | +0.04(+0.23%) |
Jul 20, 2022 | 19.32 | 19.37 | 19.27 | 19.36 | 495,250 | +0.04(+0.23%) |
Jul 19, 2022 | 19.24 | 19.31 | 19.22 | 19.31 | 421,131 | +0.12(+0.65%) |
Jul 18, 2022 | 19.24 | 19.26 | 19.15 | 19.19 | 473,020 | -0.04(-0.23%) |
Jul 15, 2022 | 19.08 | 19.23 | 19.06 | 19.23 | 519,790 | +0.18(+0.93%) |
Jul 14, 2022 | 18.93 | 19.06 | 18.89 | 19.05 | 467,374 | -0.05(-0.28%) |
Jul 13, 2022 | 18.97 | 19.16 | 18.90 | 19.11 | 1,712,739 | -0.01(-0.05%) |
Jul 12, 2022 | 19.18 | 19.23 | 19.09 | 19.12 | 328,958 | -0.04(-0.19%) |
Jul 11, 2022 | 19.07 | 19.15 | 19.04 | 19.15 | 422,847 | +0.10(+0.51%) |
Jul 08, 2022 | 19.01 | 19.10 | 18.97 | 19.05 | 348,020 | +0.03(+0.14%) |
Jul 07, 2022 | 18.88 | 19.07 | 18.88 | 19.03 | 401,072 | +0.08(+0.42%) |
Jul 06, 2022 | 18.98 | 19.04 | 18.85 | 18.95 | 549,099 | +0.01(+0.04%) |
Jul 05, 2022 | 19.01 | 19.01 | 18.85 | 18.94 | 483,508 | -0.04(-0.23%) |