Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.61 | 17.70 | 17.60 | 17.60 | 4,942 | -0.03(-0.17%) |
Sep 29, 2022 | 17.61 | 17.63 | 17.48 | 17.63 | 7,142 | -0.05(-0.28%) |
Sep 28, 2022 | 17.19 | 17.71 | 17.19 | 17.68 | 25,081 | +0.31(+1.77%) |
Sep 27, 2022 | 17.38 | 17.61 | 17.30 | 17.37 | 5,821 | +0.58(+3.43%) |
Sep 26, 2022 | 16.80 | 16.87 | 16.69 | 16.79 | 14,117 | +0.12(+0.71%) |
Sep 23, 2022 | 16.76 | 16.78 | 16.55 | 16.67 | 73,927 | -0.39(-2.27%) |
Sep 22, 2022 | 17.16 | 17.16 | 16.96 | 17.06 | 3,394 | -0.28(-1.59%) |
Sep 21, 2022 | 17.39 | 17.51 | 17.34 | 17.34 | 160,852 | -0.56(-3.14%) |
Sep 20, 2022 | 17.93 | 17.99 | 17.90 | 17.90 | 13,158 | -0.15(-0.81%) |
Sep 19, 2022 | 18.05 | 18.06 | 17.90 | 18.04 | 18,639 | -0.28(-1.52%) |
Sep 16, 2022 | 18.64 | 18.64 | 18.29 | 18.32 | 5,080 | -0.54(-2.84%) |
Sep 15, 2022 | 18.84 | 18.89 | 18.75 | 18.86 | 5,168 | -0.05(-0.26%) |
Sep 14, 2022 | 18.91 | 18.97 | 18.82 | 18.91 | 50,132 | +0.00(+0.00%) |
Sep 13, 2022 | 19.07 | 19.12 | 18.87 | 18.91 | 27,894 | -1.23(-6.11%) |
Sep 12, 2022 | 19.90 | 20.16 | 19.89 | 20.14 | 64,932 | +0.28(+1.40%) |
Sep 09, 2022 | 19.70 | 19.99 | 19.70 | 19.86 | 19,352 | +0.56(+2.88%) |
Sep 08, 2022 | 19.32 | 19.36 | 19.27 | 19.30 | 2,920 | -0.18(-0.92%) |
Sep 07, 2022 | 19.35 | 19.50 | 19.35 | 19.48 | 2,700 | +0.08(+0.40%) |
Sep 06, 2022 | 19.62 | 19.62 | 19.32 | 19.40 | 5,698 | -0.46(-2.30%) |
Sep 02, 2022 | 19.93 | 19.93 | 19.80 | 19.86 | 3,971 | -0.33(-1.62%) |
Sep 01, 2022 | 20.35 | 20.35 | 20.07 | 20.19 | 10,544 | -0.15(-0.73%) |
Aug 31, 2022 | 20.26 | 20.35 | 20.24 | 20.34 | 27,199 | +0.46(+2.30%) |
Aug 30, 2022 | 20.32 | 20.32 | 19.76 | 19.88 | 14,484 | -0.13(-0.65%) |
Aug 29, 2022 | 20.38 | 20.38 | 20.01 | 20.01 | 6,736 | -0.45(-2.18%) |
Aug 26, 2022 | 20.56 | 20.56 | 20.43 | 20.46 | 3,074 | -0.03(-0.15%) |
Aug 25, 2022 | 20.40 | 20.55 | 20.40 | 20.49 | 8,397 | +0.22(+1.08%) |
Aug 24, 2022 | 20.12 | 20.27 | 19.96 | 20.27 | 14,358 | -0.04(-0.20%) |
Aug 23, 2022 | 20.27 | 20.43 | 20.26 | 20.31 | 18,569 | -0.11(-0.54%) |
Aug 22, 2022 | 20.37 | 20.56 | 20.37 | 20.42 | 7,997 | +0.06(+0.29%) |
Aug 19, 2022 | 20.51 | 20.55 | 20.35 | 20.36 | 3,639 | -0.43(-2.05%) |
Aug 18, 2022 | 20.98 | 20.98 | 20.67 | 20.78 | 3,175 | -0.28(-1.34%) |
Aug 17, 2022 | 21.02 | 21.34 | 20.98 | 21.07 | 14,278 | +0.00(+0.02%) |
Aug 16, 2022 | 21.08 | 21.22 | 21.06 | 21.06 | 3,940 | -0.27(-1.26%) |
Aug 15, 2022 | 21.29 | 21.43 | 21.25 | 21.33 | 39,726 | -0.33(-1.51%) |
Aug 12, 2022 | 21.74 | 21.77 | 21.65 | 21.66 | 2,296 | -0.12(-0.55%) |
Aug 11, 2022 | 21.89 | 22.24 | 21.70 | 21.78 | 35,186 | +0.44(+2.05%) |
Aug 10, 2022 | 21.31 | 21.34 | 21.01 | 21.34 | 7,285 | -0.18(-0.85%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.52 | 21.52 | 1,337 | -0.22(-1.03%) |
Aug 08, 2022 | 21.80 | 21.80 | 21.69 | 21.75 | 5,718 | -0.18(-0.82%) |
Aug 05, 2022 | 21.64 | 21.93 | 21.64 | 21.93 | 7,472 | +0.37(+1.70%) |
Aug 04, 2022 | 21.37 | 21.56 | 21.35 | 21.56 | 18,737 | +0.61(+2.89%) |
Aug 03, 2022 | 20.81 | 21.00 | 20.77 | 20.95 | 5,542 | +0.17(+0.81%) |
Aug 02, 2022 | 20.66 | 20.91 | 20.47 | 20.78 | 24,373 | -0.26(-1.23%) |
Aug 01, 2022 | 21.06 | 21.11 | 20.89 | 21.04 | 10,109 | -0.19(-0.89%) |
Jul 29, 2022 | 21.33 | 21.33 | 21.05 | 21.23 | 40,731 | -0.67(-3.06%) |
Jul 28, 2022 | 21.91 | 22.01 | 21.73 | 21.90 | 3,193 | -0.19(-0.88%) |
Jul 27, 2022 | 21.88 | 22.11 | 21.88 | 22.09 | 4,692 | -0.12(-0.54%) |
Jul 26, 2022 | 22.35 | 22.35 | 22.12 | 22.21 | 6,040 | -0.20(-0.91%) |
Jul 25, 2022 | 22.37 | 22.46 | 22.35 | 22.42 | 1,983 | +0.10(+0.47%) |
Jul 22, 2022 | 22.59 | 22.59 | 22.31 | 22.31 | 3,548 | -0.47(-2.05%) |
Jul 21, 2022 | 22.79 | 22.85 | 22.66 | 22.78 | 11,617 | +0.25(+1.10%) |
Jul 20, 2022 | 22.60 | 22.75 | 22.46 | 22.53 | 13,523 | +0.04(+0.18%) |
Jul 19, 2022 | 22.56 | 22.58 | 22.35 | 22.49 | 6,195 | -0.09(-0.40%) |
Jul 18, 2022 | 22.82 | 22.82 | 22.46 | 22.58 | 14,636 | -0.03(-0.13%) |
Jul 15, 2022 | 22.32 | 22.61 | 22.31 | 22.61 | 71,895 | -0.51(-2.19%) |
Jul 14, 2022 | 22.71 | 23.12 | 22.71 | 23.12 | 27,008 | +0.43(+1.89%) |
Jul 13, 2022 | 22.33 | 22.72 | 22.33 | 22.69 | 3,463 | +0.04(+0.17%) |
Jul 12, 2022 | 22.85 | 22.85 | 22.49 | 22.65 | 34,005 | -0.67(-2.85%) |
Jul 11, 2022 | 23.66 | 23.66 | 23.24 | 23.32 | 55,194 | -0.53(-2.21%) |
Jul 08, 2022 | 23.88 | 24.01 | 23.83 | 23.84 | 7,532 | -0.13(-0.54%) |
Jul 07, 2022 | 24.08 | 24.13 | 23.93 | 23.97 | 8,709 | +0.03(+0.12%) |
Jul 06, 2022 | 24.32 | 24.32 | 23.89 | 23.94 | 19,269 | -0.57(-2.31%) |
Jul 05, 2022 | 23.81 | 24.61 | 23.81 | 24.51 | 72,678 | +1.24(+5.34%) |