Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.14 | 18.23 | 18.04 | 18.14 | 2,537,231 | +0.00(+0.00%) |
Sep 29, 2022 | 18.15 | 18.25 | 17.92 | 18.14 | 899,525 | -0.11(-0.63%) |
Sep 28, 2022 | 18.15 | 18.28 | 17.98 | 18.25 | 1,203,847 | +0.26(+1.42%) |
Sep 27, 2022 | 18.01 | 18.15 | 17.88 | 17.99 | 13,585,370 | -0.01(-0.05%) |
Sep 26, 2022 | 17.92 | 18.06 | 17.88 | 18.00 | 652,306 | +0.00(+0.00%) |
Sep 23, 2022 | 18.22 | 18.22 | 17.96 | 18.00 | 1,103,037 | -0.27(-1.50%) |
Sep 22, 2022 | 18.43 | 18.43 | 18.21 | 18.28 | 595,869 | -0.19(-1.01%) |
Sep 21, 2022 | 18.44 | 18.56 | 18.40 | 18.46 | 672,141 | +0.10(+0.53%) |
Sep 20, 2022 | 18.45 | 18.47 | 18.37 | 18.37 | 511,345 | -0.20(-1.09%) |
Sep 19, 2022 | 18.55 | 18.58 | 18.45 | 18.57 | 583,316 | -0.04(-0.24%) |
Sep 16, 2022 | 18.57 | 18.61 | 18.46 | 18.61 | 510,959 | +0.03(+0.14%) |
Sep 15, 2022 | 18.72 | 18.80 | 18.59 | 18.59 | 1,277,517 | -0.12(-0.66%) |
Sep 14, 2022 | 18.75 | 18.81 | 18.65 | 18.71 | 801,705 | -0.01(-0.05%) |
Sep 13, 2022 | 18.69 | 18.80 | 18.61 | 18.72 | 1,456,475 | -0.22(-1.17%) |
Sep 12, 2022 | 18.84 | 18.98 | 18.82 | 18.94 | 369,521 | +0.16(+0.85%) |
Sep 09, 2022 | 18.64 | 18.82 | 18.64 | 18.78 | 648,573 | +0.18(+0.95%) |
Sep 08, 2022 | 18.67 | 18.75 | 18.58 | 18.60 | 466,185 | -0.11(-0.57%) |
Sep 07, 2022 | 18.60 | 18.72 | 18.55 | 18.71 | 642,441 | +0.16(+0.86%) |
Sep 06, 2022 | 18.72 | 18.74 | 18.52 | 18.55 | 473,778 | -0.22(-1.15%) |
Sep 02, 2022 | 18.78 | 18.82 | 18.66 | 18.77 | 708,721 | +0.07(+0.38%) |
Sep 01, 2022 | 18.76 | 18.76 | 18.57 | 18.70 | 443,543 | -0.09(-0.47%) |
Aug 31, 2022 | 18.96 | 19.01 | 18.75 | 18.79 | 620,666 | -0.09(-0.47%) |
Aug 30, 2022 | 19.01 | 19.07 | 18.86 | 18.87 | 467,423 | -0.11(-0.60%) |
Aug 29, 2022 | 18.98 | 19.04 | 18.93 | 18.99 | 1,675,550 | -0.05(-0.28%) |
Aug 26, 2022 | 19.23 | 19.27 | 19.02 | 19.04 | 500,785 | -0.21(-1.10%) |
Aug 25, 2022 | 19.08 | 19.28 | 19.00 | 19.25 | 1,301,976 | +0.30(+1.58%) |
Aug 24, 2022 | 18.91 | 19.07 | 18.83 | 18.95 | 1,782,778 | +0.10(+0.51%) |
Aug 23, 2022 | 19.25 | 19.35 | 18.52 | 18.86 | 22,123,316 | -0.35(-1.83%) |
Aug 22, 2022 | 19.43 | 19.43 | 19.19 | 19.21 | 546,894 | -0.23(-1.18%) |
Aug 19, 2022 | 19.59 | 19.65 | 19.43 | 19.44 | 448,094 | -0.23(-1.16%) |
Aug 18, 2022 | 19.71 | 19.71 | 19.59 | 19.66 | 389,585 | +0.00(+0.00%) |
Aug 17, 2022 | 19.84 | 19.97 | 19.62 | 19.66 | 692,109 | -0.26(-1.32%) |
Aug 16, 2022 | 19.95 | 19.96 | 19.86 | 19.93 | 375,951 | -0.03(-0.13%) |
Aug 15, 2022 | 19.92 | 19.99 | 19.89 | 19.96 | 427,305 | -0.01(-0.04%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.96 | 687,028 | +0.14(+0.71%) |
Aug 11, 2022 | 19.92 | 19.99 | 19.80 | 19.82 | 634,099 | -0.03(-0.13%) |
Aug 10, 2022 | 19.73 | 19.96 | 19.73 | 19.85 | 1,774,662 | +0.11(+0.58%) |
Aug 09, 2022 | 19.95 | 19.95 | 19.65 | 19.74 | 420,345 | -0.23(-1.15%) |
Aug 08, 2022 | 20.03 | 20.04 | 19.90 | 19.96 | 621,509 | +0.07(+0.35%) |
Aug 05, 2022 | 20.06 | 20.06 | 19.85 | 19.89 | 692,236 | -0.25(-1.22%) |
Aug 04, 2022 | 20.10 | 20.17 | 20.03 | 20.14 | 1,039,086 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.15 | 19.98 | 20.14 | 1,627,760 | +0.15(+0.77%) |
Aug 02, 2022 | 19.64 | 20.06 | 19.60 | 19.99 | 18,951,136 | +0.28(+1.42%) |
Aug 01, 2022 | 19.59 | 19.71 | 19.53 | 19.71 | 414,532 | +0.09(+0.45%) |
Jul 29, 2022 | 19.37 | 19.64 | 19.37 | 19.62 | 936,396 | +0.23(+1.17%) |
Jul 28, 2022 | 19.31 | 19.41 | 19.26 | 19.39 | 617,480 | +0.11(+0.59%) |
Jul 27, 2022 | 19.22 | 19.29 | 19.17 | 19.28 | 692,420 | +0.06(+0.32%) |
Jul 26, 2022 | 19.22 | 19.24 | 19.18 | 19.22 | 259,429 | -0.04(-0.18%) |
Jul 25, 2022 | 19.24 | 19.25 | 19.18 | 19.25 | 565,431 | +0.07(+0.36%) |
Jul 22, 2022 | 19.09 | 19.25 | 19.06 | 19.18 | 630,636 | +0.09(+0.46%) |
Jul 21, 2022 | 19.03 | 19.13 | 18.96 | 19.09 | 400,988 | +0.04(+0.23%) |
Jul 20, 2022 | 19.01 | 19.07 | 18.96 | 19.05 | 503,231 | +0.04(+0.23%) |
Jul 19, 2022 | 18.94 | 19.01 | 18.92 | 19.01 | 427,917 | +0.12(+0.65%) |
Jul 18, 2022 | 18.94 | 18.95 | 18.84 | 18.88 | 480,643 | -0.04(-0.23%) |
Jul 15, 2022 | 18.78 | 18.93 | 18.76 | 18.93 | 528,167 | +0.18(+0.93%) |
Jul 14, 2022 | 18.63 | 18.76 | 18.59 | 18.75 | 474,905 | -0.05(-0.28%) |
Jul 13, 2022 | 18.67 | 18.86 | 18.60 | 18.80 | 1,740,340 | -0.01(-0.05%) |
Jul 12, 2022 | 18.87 | 18.93 | 18.79 | 18.81 | 334,259 | -0.04(-0.19%) |
Jul 11, 2022 | 18.77 | 18.85 | 18.74 | 18.85 | 429,661 | +0.10(+0.51%) |
Jul 08, 2022 | 18.71 | 18.80 | 18.67 | 18.75 | 353,629 | +0.03(+0.14%) |
Jul 07, 2022 | 18.58 | 18.77 | 18.58 | 18.72 | 407,535 | +0.08(+0.42%) |
Jul 06, 2022 | 18.68 | 18.74 | 18.55 | 18.65 | 557,948 | +0.01(+0.04%) |
Jul 05, 2022 | 18.71 | 18.71 | 18.55 | 18.64 | 491,300 | -0.04(-0.23%) |