Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.88 | 19.18 | 18.73 | 18.78 | 1,411,483 | -0.01(-0.05%) |
Sep 29, 2022 | 18.79 | 18.87 | 18.47 | 18.79 | 1,360,678 | -0.23(-1.23%) |
Sep 28, 2022 | 18.71 | 19.19 | 18.62 | 19.03 | 1,528,161 | +0.34(+1.80%) |
Sep 27, 2022 | 19.05 | 19.17 | 18.47 | 18.69 | 1,377,354 | -0.13(-0.70%) |
Sep 26, 2022 | 18.89 | 19.17 | 18.68 | 18.82 | 1,424,489 | -0.25(-1.32%) |
Sep 23, 2022 | 19.07 | 19.13 | 18.71 | 19.07 | 1,577,714 | -0.26(-1.35%) |
Sep 22, 2022 | 19.53 | 19.60 | 19.17 | 19.34 | 1,301,363 | -0.13(-0.67%) |
Sep 21, 2022 | 19.85 | 19.98 | 19.46 | 19.47 | 1,420,492 | -0.28(-1.42%) |
Sep 20, 2022 | 19.64 | 19.81 | 19.55 | 19.75 | 1,545,858 | +0.00(+0.00%) |
Sep 19, 2022 | 19.10 | 19.77 | 19.10 | 19.75 | 1,075,232 | +0.39(+2.03%) |
Sep 16, 2022 | 19.51 | 19.54 | 19.08 | 19.35 | 3,106,114 | -0.40(-2.04%) |
Sep 15, 2022 | 19.36 | 19.92 | 19.26 | 19.76 | 1,649,546 | +0.44(+2.28%) |
Sep 14, 2022 | 19.07 | 19.32 | 18.84 | 19.32 | 1,880,555 | +0.34(+1.77%) |
Sep 13, 2022 | 19.19 | 19.35 | 18.91 | 18.98 | 1,612,892 | -0.56(-2.87%) |
Sep 12, 2022 | 19.40 | 19.64 | 19.33 | 19.54 | 1,368,217 | +0.21(+1.06%) |
Sep 09, 2022 | 19.30 | 19.45 | 19.24 | 19.34 | 988,793 | +0.18(+0.93%) |
Sep 08, 2022 | 18.59 | 19.18 | 18.47 | 19.16 | 1,305,633 | +0.39(+2.09%) |
Sep 07, 2022 | 18.20 | 18.85 | 18.15 | 18.76 | 1,116,004 | +0.43(+2.35%) |
Sep 06, 2022 | 18.76 | 18.76 | 18.19 | 18.33 | 1,123,558 | -0.29(-1.56%) |
Sep 02, 2022 | 18.91 | 19.13 | 18.53 | 18.62 | 1,084,435 | -0.05(-0.25%) |
Sep 01, 2022 | 18.67 | 18.70 | 18.48 | 18.67 | 939,329 | -0.07(-0.40%) |
Aug 31, 2022 | 18.82 | 18.94 | 18.69 | 18.75 | 1,018,745 | -0.06(-0.30%) |
Aug 30, 2022 | 18.86 | 18.95 | 18.62 | 18.80 | 1,018,864 | +0.05(+0.25%) |
Aug 29, 2022 | 18.88 | 18.95 | 18.68 | 18.76 | 1,107,909 | -0.31(-1.65%) |
Aug 26, 2022 | 19.76 | 19.76 | 19.04 | 19.07 | 1,208,610 | -0.57(-2.92%) |
Aug 25, 2022 | 19.32 | 19.67 | 19.29 | 19.64 | 862,401 | +0.35(+1.82%) |
Aug 24, 2022 | 19.37 | 19.49 | 19.27 | 19.29 | 1,162,881 | -0.19(-1.00%) |
Aug 23, 2022 | 19.52 | 19.70 | 19.46 | 19.49 | 1,763,710 | -0.05(-0.24%) |
Aug 22, 2022 | 19.84 | 19.86 | 19.43 | 19.53 | 1,941,447 | -0.67(-3.30%) |
Aug 19, 2022 | 20.18 | 20.27 | 19.89 | 20.20 | 2,579,592 | -0.06(-0.27%) |
Aug 18, 2022 | 20.15 | 20.26 | 20.02 | 20.26 | 794,029 | +0.17(+0.83%) |
Aug 17, 2022 | 19.99 | 20.16 | 19.89 | 20.09 | 997,108 | -0.15(-0.73%) |
Aug 16, 2022 | 19.82 | 20.28 | 19.82 | 20.24 | 1,100,479 | +0.31(+1.58%) |
Aug 15, 2022 | 19.55 | 19.96 | 19.43 | 19.92 | 1,281,175 | +0.12(+0.61%) |
Aug 12, 2022 | 19.55 | 19.81 | 19.44 | 19.80 | 1,145,597 | +0.34(+1.76%) |
Aug 11, 2022 | 19.45 | 19.55 | 19.37 | 19.46 | 1,361,674 | +0.18(+0.91%) |
Aug 10, 2022 | 19.14 | 19.37 | 19.13 | 19.28 | 1,186,972 | +0.41(+2.16%) |
Aug 09, 2022 | 18.82 | 18.88 | 18.69 | 18.88 | 898,311 | +0.07(+0.39%) |
Aug 08, 2022 | 18.93 | 19.10 | 18.74 | 18.80 | 990,762 | -0.05(-0.25%) |
Aug 05, 2022 | 18.47 | 18.87 | 18.40 | 18.85 | 1,014,442 | +0.38(+2.06%) |
Aug 04, 2022 | 18.62 | 18.68 | 18.34 | 18.47 | 1,039,079 | -0.25(-1.34%) |
Aug 03, 2022 | 18.63 | 18.83 | 18.40 | 18.72 | 1,395,297 | +0.31(+1.71%) |
Aug 02, 2022 | 18.60 | 18.67 | 18.39 | 18.40 | 1,079,040 | -0.26(-1.39%) |
Aug 01, 2022 | 18.43 | 18.76 | 18.32 | 18.66 | 1,291,897 | +0.05(+0.25%) |
Jul 29, 2022 | 18.37 | 18.64 | 18.31 | 18.62 | 1,241,160 | +0.25(+1.36%) |
Jul 28, 2022 | 18.80 | 18.82 | 18.34 | 18.37 | 1,387,366 | -0.46(-2.46%) |
Jul 27, 2022 | 18.49 | 18.86 | 18.42 | 18.83 | 1,625,838 | +0.30(+1.60%) |
Jul 26, 2022 | 18.53 | 18.76 | 18.39 | 18.53 | 1,480,438 | -0.19(-1.04%) |
Jul 25, 2022 | 18.58 | 18.81 | 18.39 | 18.73 | 1,740,317 | +0.37(+2.02%) |
Jul 22, 2022 | 18.48 | 19.16 | 18.14 | 18.36 | 2,632,322 | +0.48(+2.69%) |
Jul 21, 2022 | 17.70 | 17.88 | 17.48 | 17.88 | 1,490,373 | +0.01(+0.05%) |
Jul 20, 2022 | 17.61 | 17.87 | 17.54 | 17.87 | 1,190,961 | +0.10(+0.57%) |
Jul 19, 2022 | 17.45 | 17.83 | 17.45 | 17.76 | 978,712 | +0.56(+3.28%) |
Jul 18, 2022 | 17.23 | 17.48 | 17.18 | 17.20 | 1,689,685 | +0.27(+1.59%) |
Jul 15, 2022 | 16.68 | 17.04 | 16.57 | 16.93 | 1,724,311 | +0.60(+3.69%) |
Jul 14, 2022 | 16.28 | 16.40 | 16.16 | 16.33 | 1,273,341 | -0.34(-2.06%) |
Jul 13, 2022 | 16.96 | 16.97 | 16.56 | 16.67 | 1,324,753 | -0.31(-1.85%) |
Jul 12, 2022 | 16.79 | 17.24 | 16.75 | 16.99 | 1,463,230 | +0.00(+0.00%) |
Jul 11, 2022 | 17.10 | 17.14 | 16.92 | 16.99 | 1,032,563 | -0.19(-1.08%) |
Jul 08, 2022 | 17.31 | 17.37 | 16.99 | 17.17 | 1,131,643 | -0.03(-0.16%) |
Jul 07, 2022 | 17.24 | 17.34 | 17.09 | 17.20 | 1,255,797 | +0.22(+1.31%) |
Jul 06, 2022 | 16.88 | 17.13 | 16.76 | 16.98 | 1,041,255 | -0.10(-0.60%) |
Jul 05, 2022 | 16.76 | 17.08 | 16.47 | 17.08 | 1,253,086 | -0.06(-0.32%) |