Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.67 | 20.11 | 19.53 | 19.83 | 109,438 | +0.67(+3.50%) |
Sep 29, 2022 | 19.05 | 19.18 | 18.56 | 19.16 | 1,948,581 | -0.16(-0.83%) |
Sep 28, 2022 | 18.64 | 19.43 | 18.54 | 19.32 | 143,847 | +1.38(+7.69%) |
Sep 27, 2022 | 18.51 | 18.59 | 17.82 | 17.94 | 138,759 | +0.23(+1.30%) |
Sep 26, 2022 | 18.00 | 18.09 | 17.52 | 17.71 | 64,939 | -0.12(-0.70%) |
Sep 23, 2022 | 18.12 | 18.16 | 17.70 | 17.84 | 67,843 | -1.56(-8.07%) |
Sep 22, 2022 | 19.53 | 19.57 | 19.25 | 19.40 | 38,761 | +0.01(+0.05%) |
Sep 21, 2022 | 19.42 | 19.77 | 19.39 | 19.39 | 22,845 | -0.19(-0.97%) |
Sep 20, 2022 | 19.60 | 19.61 | 19.39 | 19.58 | 19,835 | -0.15(-0.76%) |
Sep 19, 2022 | 20.30 | 20.31 | 19.59 | 19.73 | 27,238 | +0.00(+0.00%) |
Sep 16, 2022 | 19.52 | 19.96 | 19.48 | 19.73 | 23,337 | -0.04(-0.20%) |
Sep 15, 2022 | 19.72 | 19.98 | 19.65 | 19.77 | 31,801 | -0.68(-3.33%) |
Sep 14, 2022 | 20.31 | 20.54 | 20.23 | 20.45 | 34,167 | +0.34(+1.69%) |
Sep 13, 2022 | 20.61 | 20.61 | 20.11 | 20.11 | 59,468 | -0.50(-2.43%) |
Sep 12, 2022 | 20.49 | 20.76 | 20.49 | 20.61 | 49,925 | +0.76(+3.83%) |
Sep 09, 2022 | 19.68 | 19.87 | 19.68 | 19.85 | 43,796 | +0.42(+2.16%) |
Sep 08, 2022 | 19.17 | 19.57 | 19.17 | 19.43 | 47,305 | -0.26(-1.32%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.39 | 19.69 | 70,256 | +0.13(+0.66%) |
Sep 06, 2022 | 19.78 | 19.78 | 19.51 | 19.56 | 46,504 | +0.21(+1.09%) |
Sep 02, 2022 | 19.67 | 20.35 | 19.30 | 19.35 | 33,485 | -0.13(-0.67%) |
Sep 01, 2022 | 19.43 | 19.55 | 19.33 | 19.48 | 98,692 | -0.76(-3.75%) |
Aug 31, 2022 | 20.59 | 20.65 | 20.18 | 20.24 | 16,311 | +0.04(+0.19%) |
Aug 30, 2022 | 20.58 | 20.63 | 20.16 | 20.20 | 24,284 | +0.07(+0.35%) |
Aug 29, 2022 | 19.93 | 20.53 | 19.93 | 20.13 | 22,865 | -0.08(-0.40%) |
Aug 26, 2022 | 20.90 | 20.94 | 20.21 | 20.21 | 14,803 | -0.85(-4.04%) |
Aug 25, 2022 | 20.87 | 21.06 | 20.83 | 21.06 | 16,934 | +0.24(+1.14%) |
Aug 24, 2022 | 20.82 | 20.91 | 20.74 | 20.82 | 17,797 | -0.30(-1.41%) |
Aug 23, 2022 | 20.94 | 21.15 | 20.88 | 21.12 | 19,256 | +0.22(+1.05%) |
Aug 22, 2022 | 21.10 | 21.12 | 20.90 | 20.90 | 65,484 | -0.47(-2.20%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.33 | 21.37 | 58,344 | -0.32(-1.50%) |
Aug 18, 2022 | 21.71 | 21.81 | 21.61 | 21.70 | 9,662 | -0.18(-0.85%) |
Aug 17, 2022 | 21.91 | 21.96 | 21.86 | 21.88 | 5,097 | +0.06(+0.27%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.69 | 21.82 | 55,659 | +0.05(+0.21%) |
Aug 15, 2022 | 21.74 | 21.80 | 21.69 | 21.77 | 28,486 | -0.08(-0.35%) |
Aug 12, 2022 | 21.65 | 21.85 | 21.59 | 21.85 | 20,090 | +0.03(+0.14%) |
Aug 11, 2022 | 21.95 | 22.12 | 21.82 | 21.82 | 9,068 | -0.15(-0.68%) |
Aug 10, 2022 | 21.84 | 22.02 | 21.84 | 21.97 | 12,024 | +0.59(+2.76%) |
Aug 09, 2022 | 21.53 | 21.53 | 21.33 | 21.38 | 23,727 | -0.12(-0.56%) |
Aug 08, 2022 | 21.69 | 21.76 | 21.47 | 21.50 | 21,925 | +0.06(+0.28%) |
Aug 05, 2022 | 21.43 | 21.50 | 21.30 | 21.44 | 22,503 | -0.35(-1.60%) |
Aug 04, 2022 | 21.70 | 21.84 | 21.57 | 21.79 | 11,142 | +0.25(+1.15%) |
Aug 03, 2022 | 21.28 | 21.55 | 21.19 | 21.54 | 22,384 | +0.21(+0.98%) |
Aug 02, 2022 | 21.35 | 21.43 | 21.08 | 21.33 | 17,001 | -0.48(-2.21%) |
Aug 01, 2022 | 21.77 | 22.00 | 21.73 | 21.81 | 30,724 | -0.08(-0.35%) |
Jul 29, 2022 | 21.59 | 21.89 | 21.58 | 21.89 | 23,226 | +0.47(+2.19%) |
Jul 28, 2022 | 20.98 | 21.45 | 20.98 | 21.42 | 22,944 | +0.44(+2.10%) |
Jul 27, 2022 | 20.85 | 21.02 | 20.61 | 20.98 | 83,675 | +0.87(+4.33%) |
Jul 26, 2022 | 20.58 | 20.60 | 20.01 | 20.11 | 18,933 | -0.82(-3.92%) |
Jul 25, 2022 | 21.11 | 21.18 | 20.26 | 20.93 | 20,508 | +0.40(+1.95%) |
Jul 22, 2022 | 20.74 | 20.80 | 20.45 | 20.53 | 18,160 | -0.05(-0.24%) |
Jul 21, 2022 | 20.42 | 20.61 | 20.39 | 20.58 | 16,183 | +0.38(+1.88%) |
Jul 20, 2022 | 20.16 | 20.41 | 20.13 | 20.20 | 25,224 | -0.40(-1.94%) |
Jul 19, 2022 | 20.26 | 20.63 | 20.26 | 20.60 | 36,971 | +1.21(+6.21%) |
Jul 18, 2022 | 19.64 | 19.83 | 19.39 | 19.39 | 48,817 | +0.57(+3.00%) |
Jul 15, 2022 | 18.48 | 18.86 | 18.38 | 18.83 | 75,406 | -0.73(-3.71%) |
Jul 14, 2022 | 19.44 | 19.58 | 19.31 | 19.55 | 25,460 | -0.20(-0.99%) |
Jul 13, 2022 | 19.30 | 19.84 | 19.30 | 19.75 | 45,570 | -0.06(-0.30%) |
Jul 12, 2022 | 19.83 | 20.01 | 19.75 | 19.81 | 34,402 | +0.31(+1.59%) |
Jul 11, 2022 | 19.43 | 19.65 | 19.27 | 19.50 | 43,257 | -0.13(-0.66%) |
Jul 08, 2022 | 19.63 | 19.77 | 19.55 | 19.63 | 25,508 | +0.06(+0.31%) |
Jul 07, 2022 | 19.49 | 19.62 | 19.46 | 19.57 | 46,354 | +0.06(+0.31%) |
Jul 06, 2022 | 19.47 | 19.55 | 19.23 | 19.51 | 48,327 | +0.40(+2.09%) |
Jul 05, 2022 | 18.70 | 19.11 | 18.70 | 19.11 | 41,993 | -0.82(-4.09%) |