Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.49 | 18.86 | 18.49 | 18.59 | 358,780 | +0.07(+0.40%) |
Sep 29, 2022 | 18.94 | 18.94 | 18.34 | 18.52 | 287,930 | -0.64(-3.35%) |
Sep 28, 2022 | 18.89 | 19.21 | 18.84 | 19.16 | 207,398 | +0.20(+1.04%) |
Sep 27, 2022 | 19.31 | 19.38 | 18.89 | 18.96 | 223,997 | -0.10(-0.52%) |
Sep 26, 2022 | 19.73 | 19.82 | 18.99 | 19.06 | 770,114 | -0.86(-4.33%) |
Sep 23, 2022 | 20.39 | 20.44 | 19.75 | 19.92 | 828,236 | -0.76(-3.70%) |
Sep 22, 2022 | 20.88 | 20.88 | 20.56 | 20.69 | 187,035 | -0.10(-0.47%) |
Sep 21, 2022 | 21.08 | 21.16 | 20.74 | 20.79 | 206,665 | -0.27(-1.29%) |
Sep 20, 2022 | 21.16 | 21.16 | 20.96 | 21.06 | 174,866 | -0.15(-0.70%) |
Sep 19, 2022 | 21.08 | 21.23 | 20.98 | 21.20 | 445,321 | +0.00(+0.00%) |
Sep 16, 2022 | 21.20 | 21.20 | 20.98 | 21.20 | 256,658 | -0.12(-0.58%) |
Sep 15, 2022 | 21.53 | 21.60 | 21.25 | 21.33 | 377,399 | -0.22(-1.03%) |
Sep 14, 2022 | 21.55 | 21.59 | 21.43 | 21.55 | 196,612 | +0.10(+0.46%) |
Sep 13, 2022 | 21.90 | 21.90 | 21.39 | 21.45 | 226,140 | -0.74(-3.33%) |
Sep 12, 2022 | 22.04 | 22.24 | 22.02 | 22.19 | 209,685 | +0.35(+1.58%) |
Sep 09, 2022 | 21.65 | 21.90 | 21.65 | 21.85 | 351,733 | +0.47(+2.19%) |
Sep 08, 2022 | 21.43 | 21.43 | 21.20 | 21.38 | 311,210 | -0.12(-0.57%) |
Sep 07, 2022 | 21.33 | 21.50 | 21.18 | 21.50 | 197,162 | +0.15(+0.69%) |
Sep 06, 2022 | 21.57 | 21.62 | 21.33 | 21.35 | 197,580 | -0.14(-0.63%) |
Sep 02, 2022 | 21.68 | 21.76 | 21.44 | 21.49 | 259,172 | +0.00(+0.00%) |
Sep 01, 2022 | 21.63 | 21.63 | 21.34 | 21.49 | 250,787 | -0.22(-1.01%) |
Aug 31, 2022 | 21.85 | 21.90 | 21.68 | 21.71 | 288,208 | -0.02(-0.11%) |
Aug 30, 2022 | 22.27 | 22.27 | 21.73 | 21.73 | 273,465 | -0.49(-2.20%) |
Aug 29, 2022 | 22.22 | 22.34 | 22.15 | 22.22 | 125,673 | -0.10(-0.44%) |
Aug 26, 2022 | 22.63 | 22.68 | 22.32 | 22.32 | 265,409 | -0.29(-1.29%) |
Aug 25, 2022 | 22.46 | 22.63 | 22.39 | 22.61 | 130,125 | +0.22(+0.98%) |
Aug 24, 2022 | 22.42 | 22.46 | 22.24 | 22.39 | 131,628 | -0.10(-0.43%) |
Aug 23, 2022 | 22.29 | 22.51 | 22.28 | 22.49 | 92,323 | +0.24(+1.10%) |
Aug 22, 2022 | 22.39 | 22.39 | 22.17 | 22.24 | 298,971 | -0.17(-0.76%) |
Aug 19, 2022 | 22.54 | 22.54 | 22.34 | 22.42 | 148,919 | -0.22(-0.97%) |
Aug 18, 2022 | 22.78 | 22.78 | 22.56 | 22.63 | 144,457 | -0.07(-0.32%) |
Aug 17, 2022 | 22.76 | 22.78 | 22.56 | 22.71 | 152,919 | -0.17(-0.75%) |
Aug 16, 2022 | 22.85 | 22.90 | 22.73 | 22.88 | 182,469 | +0.15(+0.64%) |
Aug 15, 2022 | 22.83 | 22.83 | 22.56 | 22.73 | 227,047 | -0.22(-0.96%) |
Aug 12, 2022 | 22.83 | 22.98 | 22.71 | 22.95 | 166,397 | +0.27(+1.18%) |
Aug 11, 2022 | 22.88 | 22.93 | 22.63 | 22.68 | 186,587 | -0.05(-0.21%) |
Aug 10, 2022 | 22.66 | 22.77 | 22.59 | 22.73 | 352,650 | +0.32(+1.41%) |
Aug 09, 2022 | 22.49 | 22.56 | 22.37 | 22.42 | 191,264 | -0.10(-0.43%) |
Aug 08, 2022 | 22.37 | 22.59 | 22.34 | 22.51 | 445,445 | +0.22(+0.98%) |
Aug 05, 2022 | 22.07 | 22.34 | 22.05 | 22.29 | 613,297 | +0.15(+0.66%) |
Aug 04, 2022 | 22.17 | 22.20 | 22.00 | 22.15 | 202,223 | +0.00(+0.00%) |
Aug 03, 2022 | 22.20 | 22.23 | 22.03 | 22.15 | 283,485 | +0.02(+0.11%) |
Aug 02, 2022 | 22.51 | 22.51 | 22.05 | 22.12 | 338,523 | -0.31(-1.40%) |
Aug 01, 2022 | 22.68 | 22.75 | 22.36 | 22.44 | 550,571 | -0.27(-1.17%) |
Jul 29, 2022 | 22.70 | 22.75 | 22.48 | 22.70 | 287,854 | +0.05(+0.21%) |
Jul 28, 2022 | 22.56 | 22.68 | 22.38 | 22.65 | 247,642 | +0.12(+0.54%) |
Jul 27, 2022 | 22.24 | 22.53 | 22.12 | 22.53 | 165,976 | +0.41(+1.85%) |
Jul 26, 2022 | 22.22 | 22.32 | 22.07 | 22.12 | 118,094 | -0.07(-0.33%) |
Jul 25, 2022 | 22.03 | 22.20 | 21.97 | 22.20 | 191,381 | +0.29(+1.32%) |
Jul 22, 2022 | 22.05 | 22.17 | 21.85 | 21.91 | 169,787 | -0.10(-0.44%) |
Jul 21, 2022 | 21.95 | 22.03 | 21.71 | 22.00 | 131,802 | +0.05(+0.22%) |
Jul 20, 2022 | 22.00 | 22.03 | 21.86 | 21.95 | 245,405 | -0.07(-0.33%) |
Jul 19, 2022 | 21.76 | 22.07 | 21.64 | 22.03 | 265,113 | +0.51(+2.35%) |
Jul 18, 2022 | 21.74 | 21.76 | 21.47 | 21.52 | 301,756 | +0.05(+0.22%) |
Jul 15, 2022 | 21.35 | 21.47 | 21.06 | 21.47 | 207,536 | +0.19(+0.91%) |
Jul 14, 2022 | 21.45 | 21.45 | 21.16 | 21.28 | 220,681 | -0.29(-1.34%) |
Jul 13, 2022 | 21.50 | 21.62 | 21.37 | 21.57 | 155,962 | -0.02(-0.11%) |
Jul 12, 2022 | 21.62 | 21.69 | 21.50 | 21.59 | 174,032 | -0.02(-0.11%) |
Jul 11, 2022 | 21.83 | 21.83 | 21.59 | 21.62 | 161,196 | -0.34(-1.54%) |
Jul 08, 2022 | 21.95 | 22.12 | 21.76 | 21.95 | 339,088 | +0.02(+0.11%) |
Jul 07, 2022 | 21.74 | 22.00 | 21.71 | 21.93 | 298,370 | +0.41(+1.91%) |
Jul 06, 2022 | 21.79 | 21.79 | 21.42 | 21.52 | 270,714 | -0.29(-1.33%) |
Jul 05, 2022 | 21.76 | 21.83 | 21.48 | 21.81 | 446,860 | -0.38(-1.72%) |