Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.90 | 18.18 | 17.88 | 17.90 | 58,192 | -0.14(-0.78%) |
Sep 29, 2022 | 18.09 | 18.21 | 18.01 | 18.04 | 34,653 | -0.33(-1.78%) |
Sep 28, 2022 | 18.21 | 18.37 | 17.97 | 18.37 | 30,978 | +0.31(+1.71%) |
Sep 27, 2022 | 18.34 | 18.34 | 17.98 | 18.06 | 33,208 | -0.07(-0.39%) |
Sep 26, 2022 | 18.26 | 18.26 | 18.03 | 18.13 | 43,103 | -0.13(-0.72%) |
Sep 23, 2022 | 18.44 | 18.44 | 18.09 | 18.26 | 51,257 | -0.19(-1.00%) |
Sep 22, 2022 | 18.52 | 18.56 | 18.43 | 18.45 | 27,233 | -0.11(-0.57%) |
Sep 21, 2022 | 18.69 | 18.76 | 18.55 | 18.55 | 36,171 | -0.08(-0.43%) |
Sep 20, 2022 | 18.84 | 18.84 | 18.60 | 18.63 | 19,304 | -0.21(-1.12%) |
Sep 19, 2022 | 18.59 | 18.84 | 18.59 | 18.84 | 31,181 | +0.26(+1.40%) |
Sep 16, 2022 | 18.76 | 18.83 | 18.50 | 18.58 | 78,559 | -0.31(-1.66%) |
Sep 15, 2022 | 18.90 | 19.05 | 18.80 | 18.90 | 33,531 | +0.00(+0.00%) |
Sep 14, 2022 | 19.20 | 19.27 | 18.80 | 18.90 | 59,748 | -0.11(-0.60%) |
Sep 13, 2022 | 19.54 | 19.54 | 18.90 | 19.01 | 41,181 | -0.65(-3.28%) |
Sep 12, 2022 | 19.70 | 19.77 | 19.64 | 19.66 | 60,840 | +0.16(+0.81%) |
Sep 09, 2022 | 19.40 | 19.58 | 19.36 | 19.50 | 32,606 | +0.24(+1.22%) |
Sep 08, 2022 | 19.00 | 19.33 | 19.00 | 19.26 | 41,840 | +0.12(+0.64%) |
Sep 07, 2022 | 18.79 | 19.29 | 18.79 | 19.14 | 32,425 | +0.25(+1.34%) |
Sep 06, 2022 | 18.98 | 19.12 | 18.83 | 18.89 | 21,386 | -0.15(-0.78%) |
Sep 02, 2022 | 19.36 | 19.41 | 18.98 | 19.04 | 104,043 | -0.15(-0.77%) |
Sep 01, 2022 | 18.99 | 19.19 | 18.96 | 19.19 | 30,223 | -0.02(-0.10%) |
Aug 31, 2022 | 19.25 | 19.44 | 19.18 | 19.21 | 19,139 | -0.04(-0.21%) |
Aug 30, 2022 | 19.45 | 19.53 | 19.19 | 19.25 | 42,315 | -0.17(-0.85%) |
Aug 29, 2022 | 19.49 | 19.59 | 19.36 | 19.41 | 30,530 | -0.24(-1.20%) |
Aug 26, 2022 | 20.22 | 20.22 | 19.60 | 19.65 | 45,280 | -0.51(-2.55%) |
Aug 25, 2022 | 20.06 | 20.16 | 19.90 | 20.16 | 24,128 | +0.14(+0.70%) |
Aug 24, 2022 | 19.78 | 20.02 | 19.78 | 20.02 | 41,487 | +0.10(+0.48%) |
Aug 23, 2022 | 19.87 | 19.98 | 19.85 | 19.93 | 61,245 | -0.05(-0.26%) |
Aug 22, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 62,435 | -0.32(-1.59%) |
Aug 19, 2022 | 20.31 | 20.32 | 20.21 | 20.30 | 61,773 | -0.03(-0.13%) |
Aug 18, 2022 | 20.28 | 20.35 | 20.27 | 20.33 | 18,594 | +0.09(+0.43%) |
Aug 17, 2022 | 20.32 | 20.34 | 20.24 | 20.24 | 54,883 | -0.10(-0.47%) |
Aug 16, 2022 | 20.37 | 20.37 | 20.27 | 20.34 | 48,553 | +0.00(+0.00%) |
Aug 15, 2022 | 20.38 | 20.38 | 20.28 | 20.34 | 48,986 | +0.00(+0.00%) |
Aug 12, 2022 | 20.48 | 20.48 | 20.33 | 20.34 | 22,382 | +0.01(+0.04%) |
Aug 11, 2022 | 20.36 | 20.40 | 20.21 | 20.33 | 59,141 | +0.00(+0.00%) |
Aug 10, 2022 | 20.36 | 20.36 | 20.27 | 20.33 | 73,931 | +0.10(+0.51%) |
Aug 09, 2022 | 20.28 | 20.29 | 20.22 | 20.22 | 30,273 | -0.05(-0.24%) |
Aug 08, 2022 | 20.30 | 20.30 | 20.22 | 20.27 | 52,901 | +0.06(+0.28%) |
Aug 05, 2022 | 20.26 | 20.27 | 20.20 | 20.22 | 24,105 | +0.02(+0.09%) |
Aug 04, 2022 | 20.28 | 20.28 | 20.20 | 20.20 | 42,922 | +0.03(+0.13%) |
Aug 03, 2022 | 20.23 | 20.27 | 20.17 | 20.17 | 82,525 | +0.06(+0.30%) |
Aug 02, 2022 | 20.24 | 20.24 | 20.11 | 20.11 | 22,867 | -0.08(-0.39%) |
Aug 01, 2022 | 20.28 | 20.28 | 20.17 | 20.19 | 35,456 | +0.03(+0.17%) |
Jul 29, 2022 | 19.96 | 20.25 | 19.96 | 20.15 | 64,399 | +0.01(+0.04%) |
Jul 28, 2022 | 20.15 | 20.20 | 20.04 | 20.15 | 38,404 | +0.10(+0.48%) |
Jul 27, 2022 | 20.08 | 20.11 | 19.91 | 20.05 | 58,824 | +0.11(+0.56%) |
Jul 26, 2022 | 20.05 | 20.05 | 19.93 | 19.94 | 57,076 | -0.05(-0.26%) |
Jul 25, 2022 | 20.11 | 20.11 | 19.97 | 19.99 | 33,582 | +0.01(+0.04%) |
Jul 22, 2022 | 20.09 | 20.09 | 19.96 | 19.98 | 23,321 | -0.03(-0.13%) |
Jul 21, 2022 | 19.94 | 20.04 | 19.85 | 20.01 | 23,895 | +0.09(+0.44%) |
Jul 20, 2022 | 19.94 | 19.98 | 19.83 | 19.92 | 47,298 | +0.09(+0.44%) |
Jul 19, 2022 | 19.84 | 19.84 | 19.73 | 19.83 | 32,591 | +0.19(+0.97%) |
Jul 18, 2022 | 20.14 | 20.14 | 19.64 | 19.64 | 58,489 | -0.18(-0.90%) |
Jul 15, 2022 | 20.11 | 20.11 | 19.74 | 19.82 | 68,003 | +0.12(+0.61%) |
Jul 14, 2022 | 19.59 | 19.75 | 19.58 | 19.70 | 66,605 | +0.09(+0.48%) |
Jul 13, 2022 | 19.75 | 19.75 | 19.61 | 19.61 | 29,265 | -0.03(-0.13%) |
Jul 12, 2022 | 19.74 | 19.74 | 19.63 | 19.63 | 20,429 | -0.05(-0.26%) |
Jul 11, 2022 | 19.81 | 19.81 | 19.64 | 19.68 | 19,936 | -0.03(-0.13%) |
Jul 08, 2022 | 19.56 | 19.71 | 19.56 | 19.71 | 17,146 | +0.17(+0.88%) |
Jul 07, 2022 | 19.71 | 19.71 | 19.54 | 19.54 | 26,179 | -0.04(-0.21%) |
Jul 06, 2022 | 19.70 | 19.70 | 19.55 | 19.58 | 25,978 | +0.06(+0.29%) |
Jul 05, 2022 | 19.62 | 19.62 | 19.45 | 19.52 | 26,910 | -0.03(-0.13%) |