Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.61 | 17.89 | 17.60 | 17.61 | 59,141 | -0.14(-0.78%) |
Sep 29, 2022 | 17.80 | 17.92 | 17.72 | 17.75 | 35,218 | -0.32(-1.78%) |
Sep 28, 2022 | 17.92 | 18.08 | 17.68 | 18.07 | 31,483 | +0.30(+1.71%) |
Sep 27, 2022 | 18.05 | 18.05 | 17.69 | 17.77 | 33,749 | -0.07(-0.39%) |
Sep 26, 2022 | 17.97 | 17.97 | 17.74 | 17.84 | 43,806 | -0.13(-0.72%) |
Sep 23, 2022 | 18.14 | 18.14 | 17.80 | 17.97 | 52,093 | -0.18(-1.00%) |
Sep 22, 2022 | 18.22 | 18.26 | 18.14 | 18.15 | 27,677 | -0.10(-0.57%) |
Sep 21, 2022 | 18.39 | 18.46 | 18.25 | 18.25 | 36,761 | -0.08(-0.43%) |
Sep 20, 2022 | 18.54 | 18.54 | 18.31 | 18.33 | 19,619 | -0.21(-1.12%) |
Sep 19, 2022 | 18.29 | 18.54 | 18.29 | 18.54 | 31,690 | +0.26(+1.40%) |
Sep 16, 2022 | 18.46 | 18.53 | 18.20 | 18.29 | 79,842 | -0.31(-1.66%) |
Sep 15, 2022 | 18.59 | 18.75 | 18.50 | 18.59 | 34,078 | +0.00(+0.00%) |
Sep 14, 2022 | 18.89 | 18.96 | 18.50 | 18.59 | 60,724 | -0.11(-0.60%) |
Sep 13, 2022 | 19.23 | 19.23 | 18.59 | 18.71 | 41,854 | -0.64(-3.28%) |
Sep 12, 2022 | 19.38 | 19.45 | 19.32 | 19.34 | 61,834 | +0.15(+0.81%) |
Sep 09, 2022 | 19.09 | 19.26 | 19.05 | 19.19 | 33,138 | +0.23(+1.22%) |
Sep 08, 2022 | 18.70 | 19.01 | 18.70 | 18.95 | 42,524 | +0.12(+0.64%) |
Sep 07, 2022 | 18.49 | 18.98 | 18.49 | 18.83 | 32,954 | +0.25(+1.34%) |
Sep 06, 2022 | 18.68 | 18.82 | 18.53 | 18.59 | 21,735 | -0.15(-0.78%) |
Sep 02, 2022 | 19.05 | 19.10 | 18.67 | 18.73 | 105,742 | -0.15(-0.77%) |
Sep 01, 2022 | 18.69 | 18.89 | 18.65 | 18.88 | 30,716 | -0.02(-0.10%) |
Aug 31, 2022 | 18.94 | 19.13 | 18.88 | 18.90 | 19,452 | -0.04(-0.21%) |
Aug 30, 2022 | 19.13 | 19.21 | 18.89 | 18.94 | 43,006 | -0.16(-0.85%) |
Aug 29, 2022 | 19.18 | 19.27 | 19.05 | 19.10 | 31,029 | -0.23(-1.20%) |
Aug 26, 2022 | 19.89 | 19.89 | 19.28 | 19.33 | 46,019 | -0.51(-2.55%) |
Aug 25, 2022 | 19.74 | 19.84 | 19.58 | 19.84 | 24,521 | +0.14(+0.70%) |
Aug 24, 2022 | 19.46 | 19.70 | 19.46 | 19.70 | 42,165 | +0.09(+0.48%) |
Aug 23, 2022 | 19.55 | 19.66 | 19.53 | 19.61 | 62,245 | -0.05(-0.26%) |
Aug 22, 2022 | 19.86 | 19.86 | 19.60 | 19.66 | 63,454 | -0.32(-1.59%) |
Aug 19, 2022 | 19.98 | 19.99 | 19.88 | 19.98 | 62,781 | -0.03(-0.13%) |
Aug 18, 2022 | 19.96 | 20.02 | 19.94 | 20.00 | 18,897 | +0.09(+0.43%) |
Aug 17, 2022 | 19.99 | 20.01 | 19.92 | 19.92 | 55,778 | -0.09(-0.47%) |
Aug 16, 2022 | 20.04 | 20.04 | 19.94 | 20.01 | 49,346 | +0.00(+0.00%) |
Aug 15, 2022 | 20.05 | 20.05 | 19.96 | 20.01 | 49,785 | +0.00(+0.00%) |
Aug 12, 2022 | 20.16 | 20.16 | 20.00 | 20.01 | 22,747 | +0.01(+0.04%) |
Aug 11, 2022 | 20.04 | 20.07 | 19.88 | 20.00 | 60,106 | +0.00(+0.00%) |
Aug 10, 2022 | 20.04 | 20.04 | 19.94 | 20.00 | 75,137 | +0.10(+0.51%) |
Aug 09, 2022 | 19.96 | 19.97 | 19.90 | 19.90 | 30,767 | -0.05(-0.24%) |
Aug 08, 2022 | 19.98 | 19.98 | 19.89 | 19.95 | 53,764 | +0.06(+0.28%) |
Aug 05, 2022 | 19.93 | 19.94 | 19.87 | 19.89 | 24,498 | +0.02(+0.09%) |
Aug 04, 2022 | 19.96 | 19.96 | 19.87 | 19.87 | 43,622 | +0.03(+0.13%) |
Aug 03, 2022 | 19.91 | 19.94 | 19.85 | 19.85 | 83,871 | +0.06(+0.30%) |
Aug 02, 2022 | 19.92 | 19.92 | 19.79 | 19.79 | 23,240 | -0.08(-0.39%) |
Aug 01, 2022 | 19.95 | 19.95 | 19.85 | 19.87 | 36,034 | +0.03(+0.17%) |
Jul 29, 2022 | 19.64 | 19.92 | 19.64 | 19.83 | 65,450 | +0.01(+0.04%) |
Jul 28, 2022 | 19.83 | 19.87 | 19.72 | 19.82 | 39,031 | +0.09(+0.48%) |
Jul 27, 2022 | 19.75 | 19.79 | 19.59 | 19.73 | 59,783 | +0.11(+0.57%) |
Jul 26, 2022 | 19.73 | 19.73 | 19.61 | 19.62 | 58,007 | -0.05(-0.26%) |
Jul 25, 2022 | 19.79 | 19.79 | 19.65 | 19.67 | 34,130 | +0.01(+0.04%) |
Jul 22, 2022 | 19.76 | 19.76 | 19.64 | 19.66 | 23,702 | -0.03(-0.13%) |
Jul 21, 2022 | 19.62 | 19.72 | 19.53 | 19.69 | 24,284 | +0.09(+0.44%) |
Jul 20, 2022 | 19.62 | 19.66 | 19.51 | 19.60 | 48,070 | +0.09(+0.44%) |
Jul 19, 2022 | 19.52 | 19.53 | 19.41 | 19.52 | 33,123 | +0.19(+0.97%) |
Jul 18, 2022 | 19.81 | 19.81 | 19.33 | 19.33 | 59,443 | -0.18(-0.90%) |
Jul 15, 2022 | 19.78 | 19.78 | 19.42 | 19.50 | 69,112 | +0.12(+0.61%) |
Jul 14, 2022 | 19.28 | 19.43 | 19.27 | 19.39 | 67,691 | +0.09(+0.48%) |
Jul 13, 2022 | 19.44 | 19.44 | 19.29 | 19.29 | 29,742 | -0.03(-0.13%) |
Jul 12, 2022 | 19.42 | 19.42 | 19.32 | 19.32 | 20,762 | -0.05(-0.26%) |
Jul 11, 2022 | 19.50 | 19.50 | 19.32 | 19.37 | 20,261 | -0.03(-0.13%) |
Jul 08, 2022 | 19.24 | 19.39 | 19.24 | 19.39 | 17,426 | +0.17(+0.88%) |
Jul 07, 2022 | 19.39 | 19.39 | 19.23 | 19.23 | 26,605 | -0.04(-0.21%) |
Jul 06, 2022 | 19.39 | 19.39 | 19.23 | 19.27 | 26,402 | +0.06(+0.29%) |
Jul 05, 2022 | 19.31 | 19.31 | 19.14 | 19.21 | 27,348 | -0.03(-0.13%) |