Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.63 | 18.83 | 18.35 | 18.35 | 176,927 | -0.16(-0.86%) |
Sep 29, 2022 | 18.38 | 18.54 | 18.26 | 18.51 | 313,858 | +0.19(+1.04%) |
Sep 28, 2022 | 18.02 | 18.35 | 17.86 | 18.32 | 139,168 | +0.00(+0.00%) |
Sep 27, 2022 | 18.60 | 18.60 | 18.20 | 18.32 | 243,084 | -0.37(-1.98%) |
Sep 26, 2022 | 18.97 | 19.00 | 18.58 | 18.69 | 133,899 | -0.79(-4.06%) |
Sep 23, 2022 | 19.47 | 19.66 | 19.33 | 19.48 | 53,521 | -0.68(-3.37%) |
Sep 22, 2022 | 20.39 | 20.39 | 19.91 | 20.16 | 51,741 | -0.14(-0.69%) |
Sep 21, 2022 | 20.56 | 20.71 | 20.30 | 20.30 | 92,403 | -0.56(-2.68%) |
Sep 20, 2022 | 20.84 | 20.90 | 20.66 | 20.86 | 52,158 | -0.36(-1.70%) |
Sep 19, 2022 | 20.88 | 21.22 | 20.76 | 21.22 | 72,098 | -0.16(-0.75%) |
Sep 16, 2022 | 21.67 | 21.67 | 21.30 | 21.38 | 38,376 | -0.12(-0.54%) |
Sep 15, 2022 | 21.52 | 21.79 | 21.34 | 21.50 | 59,834 | +0.15(+0.70%) |
Sep 14, 2022 | 21.61 | 21.65 | 21.30 | 21.34 | 26,577 | -0.18(-0.84%) |
Sep 13, 2022 | 21.75 | 21.78 | 21.50 | 21.52 | 38,284 | -0.33(-1.49%) |
Sep 12, 2022 | 21.90 | 22.10 | 21.85 | 21.85 | 76,640 | +0.60(+2.82%) |
Sep 09, 2022 | 21.18 | 21.33 | 21.14 | 21.25 | 52,032 | +0.28(+1.34%) |
Sep 08, 2022 | 20.63 | 21.00 | 20.63 | 20.97 | 154,472 | +0.63(+3.10%) |
Sep 07, 2022 | 19.95 | 20.38 | 19.93 | 20.34 | 152,303 | +0.19(+0.94%) |
Sep 06, 2022 | 20.08 | 20.29 | 20.04 | 20.15 | 112,146 | +0.20(+1.00%) |
Sep 02, 2022 | 19.91 | 20.30 | 19.80 | 19.95 | 78,883 | +0.42(+2.15%) |
Sep 01, 2022 | 19.39 | 19.53 | 19.27 | 19.53 | 106,890 | +0.00(+0.00%) |
Aug 31, 2022 | 19.51 | 19.60 | 19.45 | 19.53 | 104,540 | +0.42(+2.20%) |
Aug 30, 2022 | 19.05 | 19.56 | 18.97 | 19.11 | 96,654 | +0.03(+0.16%) |
Aug 29, 2022 | 19.07 | 19.46 | 18.98 | 19.08 | 97,676 | +0.02(+0.10%) |
Aug 26, 2022 | 19.40 | 19.42 | 19.04 | 19.06 | 62,867 | -0.29(-1.52%) |
Aug 25, 2022 | 19.21 | 19.41 | 19.18 | 19.35 | 45,351 | +0.24(+1.28%) |
Aug 24, 2022 | 19.02 | 19.11 | 18.97 | 19.11 | 79,909 | +0.02(+0.10%) |
Aug 23, 2022 | 19.08 | 19.47 | 19.05 | 19.09 | 178,185 | -0.07(-0.37%) |
Aug 22, 2022 | 19.17 | 19.28 | 19.08 | 19.16 | 112,064 | -0.27(-1.39%) |
Aug 19, 2022 | 19.51 | 19.51 | 19.40 | 19.43 | 44,681 | -0.16(-0.82%) |
Aug 18, 2022 | 19.66 | 19.68 | 19.58 | 19.59 | 68,403 | -0.03(-0.15%) |
Aug 17, 2022 | 19.52 | 19.72 | 19.51 | 19.62 | 36,056 | -0.36(-1.80%) |
Aug 16, 2022 | 19.94 | 20.01 | 19.86 | 19.98 | 102,378 | -0.16(-0.79%) |
Aug 15, 2022 | 20.03 | 20.30 | 19.98 | 20.14 | 35,004 | -0.07(-0.35%) |
Aug 12, 2022 | 20.15 | 20.50 | 20.08 | 20.21 | 43,111 | +0.29(+1.46%) |
Aug 11, 2022 | 20.12 | 20.12 | 19.90 | 19.92 | 44,922 | +0.09(+0.47%) |
Aug 10, 2022 | 19.75 | 19.90 | 19.75 | 19.83 | 53,992 | +0.45(+2.30%) |
Aug 09, 2022 | 19.35 | 19.47 | 19.32 | 19.38 | 103,439 | +0.18(+0.94%) |
Aug 08, 2022 | 19.20 | 19.29 | 19.16 | 19.20 | 236,804 | +0.27(+1.43%) |
Aug 05, 2022 | 18.91 | 19.06 | 18.91 | 18.93 | 320,524 | -0.04(-0.21%) |
Aug 04, 2022 | 19.00 | 19.06 | 18.86 | 18.97 | 31,562 | +0.14(+0.74%) |
Aug 03, 2022 | 18.80 | 19.18 | 18.72 | 18.83 | 92,941 | +0.24(+1.29%) |
Aug 02, 2022 | 18.65 | 19.16 | 18.54 | 18.59 | 140,777 | -0.14(-0.75%) |
Aug 01, 2022 | 19.00 | 19.00 | 18.44 | 18.73 | 121,864 | -0.02(-0.11%) |
Jul 29, 2022 | 18.72 | 18.81 | 18.71 | 18.75 | 88,040 | -0.06(-0.32%) |
Jul 28, 2022 | 18.87 | 18.98 | 18.71 | 18.81 | 116,368 | -0.27(-1.42%) |
Jul 27, 2022 | 18.84 | 19.08 | 18.77 | 19.08 | 63,699 | +0.39(+2.09%) |
Jul 26, 2022 | 18.74 | 18.86 | 18.61 | 18.69 | 180,517 | -0.13(-0.71%) |
Jul 25, 2022 | 18.73 | 19.27 | 18.71 | 18.82 | 125,834 | +0.30(+1.64%) |
Jul 22, 2022 | 18.58 | 18.68 | 18.48 | 18.52 | 73,790 | -0.08(-0.43%) |
Jul 21, 2022 | 18.58 | 18.60 | 18.38 | 18.60 | 37,831 | +0.08(+0.43%) |
Jul 20, 2022 | 18.62 | 18.68 | 18.44 | 18.52 | 140,583 | -0.38(-2.01%) |
Jul 19, 2022 | 18.82 | 19.20 | 18.73 | 18.90 | 146,190 | +0.41(+2.22%) |
Jul 18, 2022 | 18.62 | 18.72 | 18.45 | 18.49 | 344,061 | +0.01(+0.05%) |
Jul 15, 2022 | 18.29 | 18.49 | 18.29 | 18.48 | 61,814 | +0.25(+1.37%) |
Jul 14, 2022 | 18.20 | 18.36 | 18.00 | 18.23 | 87,183 | -0.49(-2.62%) |
Jul 13, 2022 | 18.67 | 18.85 | 18.56 | 18.72 | 142,290 | -0.02(-0.11%) |
Jul 12, 2022 | 18.55 | 18.88 | 18.51 | 18.74 | 100,148 | +0.05(+0.27%) |
Jul 11, 2022 | 18.60 | 18.80 | 18.50 | 18.69 | 234,794 | -0.22(-1.16%) |
Jul 08, 2022 | 18.85 | 19.00 | 18.77 | 18.91 | 99,071 | +0.04(+0.21%) |
Jul 07, 2022 | 18.87 | 19.15 | 18.81 | 18.87 | 99,616 | +0.48(+2.61%) |
Jul 06, 2022 | 18.29 | 18.90 | 18.29 | 18.39 | 283,118 | -0.19(-1.02%) |
Jul 05, 2022 | 18.66 | 18.66 | 18.39 | 18.58 | 113,666 | -0.77(-3.98%) |