Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.41 | 17.54 | 17.37 | 17.37 | 7,280 | -0.09(-0.51%) |
Sep 29, 2022 | 17.52 | 17.54 | 17.11 | 17.46 | 4,568 | -0.21(-1.18%) |
Sep 28, 2022 | 17.45 | 17.72 | 17.37 | 17.67 | 6,996 | +0.51(+2.95%) |
Sep 27, 2022 | 17.29 | 17.54 | 17.02 | 17.17 | 18,263 | -0.11(-0.65%) |
Sep 26, 2022 | 18.07 | 18.26 | 17.23 | 17.28 | 15,330 | -1.00(-5.48%) |
Sep 23, 2022 | 18.80 | 18.80 | 18.20 | 18.28 | 30,580 | -0.94(-4.88%) |
Sep 22, 2022 | 19.14 | 19.22 | 19.12 | 19.22 | 1,372 | +0.15(+0.79%) |
Sep 21, 2022 | 19.35 | 19.35 | 18.99 | 19.07 | 10,319 | -0.27(-1.42%) |
Sep 20, 2022 | 19.19 | 19.37 | 19.08 | 19.34 | 11,909 | -0.09(-0.47%) |
Sep 19, 2022 | 19.02 | 19.47 | 19.02 | 19.43 | 14,056 | +0.32(+1.67%) |
Sep 16, 2022 | 19.22 | 19.28 | 19.02 | 19.11 | 67,814 | -0.44(-2.27%) |
Sep 15, 2022 | 19.74 | 19.78 | 19.51 | 19.56 | 17,521 | -0.47(-2.37%) |
Sep 14, 2022 | 20.20 | 20.20 | 19.97 | 20.03 | 5,654 | +0.00(+0.01%) |
Sep 13, 2022 | 20.10 | 20.30 | 19.94 | 20.03 | 119,731 | -0.41(-2.03%) |
Sep 12, 2022 | 20.43 | 20.44 | 20.11 | 20.44 | 60,159 | +0.59(+3.00%) |
Sep 09, 2022 | 19.79 | 20.05 | 19.79 | 19.85 | 11,162 | +0.42(+2.19%) |
Sep 08, 2022 | 19.78 | 19.80 | 19.30 | 19.42 | 5,239 | -0.22(-1.13%) |
Sep 07, 2022 | 19.73 | 19.74 | 19.65 | 19.65 | 9,079 | +0.07(+0.34%) |
Sep 06, 2022 | 19.76 | 19.96 | 19.53 | 19.58 | 17,561 | -0.07(-0.34%) |
Sep 02, 2022 | 19.70 | 19.79 | 19.43 | 19.65 | 46,118 | +0.16(+0.82%) |
Sep 01, 2022 | 19.81 | 19.81 | 19.35 | 19.49 | 3,423 | -0.38(-1.92%) |
Aug 31, 2022 | 20.31 | 20.33 | 19.87 | 19.87 | 4,551 | -0.56(-2.74%) |
Aug 30, 2022 | 20.95 | 20.95 | 20.32 | 20.43 | 4,748 | -0.45(-2.15%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.84 | 20.87 | 5,895 | +0.08(+0.41%) |
Aug 26, 2022 | 21.09 | 21.09 | 20.77 | 20.79 | 8,595 | -0.11(-0.51%) |
Aug 25, 2022 | 20.75 | 20.94 | 20.75 | 20.90 | 5,063 | +0.12(+0.55%) |
Aug 24, 2022 | 21.10 | 21.10 | 20.78 | 20.78 | 9,417 | -0.14(-0.66%) |
Aug 23, 2022 | 20.92 | 21.03 | 20.88 | 20.92 | 6,446 | +0.20(+0.95%) |
Aug 22, 2022 | 20.75 | 20.88 | 20.52 | 20.72 | 10,421 | -0.30(-1.43%) |
Aug 19, 2022 | 21.16 | 21.22 | 20.99 | 21.02 | 6,176 | -0.25(-1.19%) |
Aug 18, 2022 | 21.30 | 21.30 | 21.23 | 21.28 | 1,996 | -0.20(-0.93%) |
Aug 17, 2022 | 21.57 | 21.69 | 21.45 | 21.48 | 8,801 | -0.36(-1.64%) |
Aug 16, 2022 | 22.12 | 22.12 | 21.84 | 21.84 | 3,161 | -0.26(-1.17%) |
Aug 15, 2022 | 22.07 | 22.16 | 21.94 | 22.09 | 9,854 | -0.22(-1.00%) |
Aug 12, 2022 | 22.07 | 22.39 | 22.03 | 22.32 | 7,080 | +0.38(+1.75%) |
Aug 11, 2022 | 21.85 | 22.00 | 21.85 | 21.93 | 2,377 | +0.34(+1.56%) |
Aug 10, 2022 | 21.47 | 21.87 | 21.41 | 21.60 | 21,488 | +0.36(+1.71%) |
Aug 09, 2022 | 21.37 | 21.63 | 21.06 | 21.23 | 8,342 | -0.18(-0.86%) |
Aug 08, 2022 | 21.02 | 21.55 | 21.02 | 21.42 | 56,012 | +0.59(+2.84%) |
Aug 05, 2022 | 20.60 | 20.83 | 20.60 | 20.83 | 1,504 | +0.05(+0.26%) |
Aug 04, 2022 | 20.94 | 21.00 | 20.77 | 20.77 | 2,447 | -0.05(-0.26%) |
Aug 03, 2022 | 20.72 | 20.91 | 20.72 | 20.83 | 1,626 | +0.02(+0.09%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.59 | 20.81 | 7,020 | +0.01(+0.04%) |
Aug 01, 2022 | 21.17 | 21.18 | 20.43 | 20.80 | 5,099 | -0.31(-1.47%) |
Jul 29, 2022 | 21.10 | 21.45 | 21.10 | 21.11 | 7,347 | +0.15(+0.71%) |
Jul 28, 2022 | 20.80 | 20.97 | 20.66 | 20.96 | 5,261 | +0.40(+1.95%) |
Jul 27, 2022 | 20.43 | 20.56 | 20.30 | 20.56 | 8,639 | +0.35(+1.76%) |
Jul 26, 2022 | 20.28 | 20.39 | 20.14 | 20.20 | 5,565 | +0.13(+0.66%) |
Jul 25, 2022 | 19.94 | 20.10 | 19.92 | 20.07 | 12,698 | +0.08(+0.40%) |
Jul 22, 2022 | 20.30 | 20.40 | 19.95 | 19.99 | 2,730 | -0.42(-2.06%) |
Jul 21, 2022 | 20.60 | 20.60 | 20.23 | 20.41 | 6,050 | -0.42(-2.02%) |
Jul 20, 2022 | 20.67 | 20.83 | 20.67 | 20.83 | 2,505 | +0.07(+0.34%) |
Jul 19, 2022 | 20.61 | 20.81 | 20.49 | 20.76 | 20,642 | +0.59(+2.92%) |
Jul 18, 2022 | 20.07 | 20.41 | 20.07 | 20.17 | 1,990 | +0.39(+1.97%) |
Jul 15, 2022 | 19.43 | 19.79 | 19.43 | 19.78 | 8,262 | +0.48(+2.46%) |
Jul 14, 2022 | 19.76 | 19.76 | 19.24 | 19.31 | 4,292 | -0.45(-2.29%) |
Jul 13, 2022 | 19.55 | 20.22 | 19.55 | 19.76 | 13,249 | +0.00(+0.00%) |
Jul 12, 2022 | 19.99 | 20.13 | 19.65 | 19.76 | 27,573 | -0.43(-2.12%) |
Jul 11, 2022 | 20.67 | 20.85 | 20.19 | 20.19 | 7,576 | -0.71(-3.39%) |
Jul 08, 2022 | 21.16 | 21.29 | 20.85 | 20.90 | 8,884 | -0.14(-0.68%) |
Jul 07, 2022 | 20.99 | 21.12 | 20.98 | 21.04 | 5,020 | +0.16(+0.75%) |
Jul 06, 2022 | 21.23 | 21.23 | 20.65 | 20.88 | 11,484 | -0.53(-2.47%) |
Jul 05, 2022 | 21.80 | 21.80 | 21.22 | 21.41 | 10,057 | -0.46(-2.11%) |