Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.80 | 16.02 | 15.58 | 15.59 | 2,320,475 | -0.21(-1.33%) |
Sep 29, 2022 | 15.88 | 15.99 | 15.63 | 15.80 | 3,306,797 | -0.45(-2.77%) |
Sep 28, 2022 | 15.81 | 16.43 | 15.81 | 16.25 | 4,566,577 | +0.43(+2.72%) |
Sep 27, 2022 | 16.07 | 16.22 | 15.76 | 15.82 | 2,917,640 | -0.16(-1.00%) |
Sep 26, 2022 | 16.46 | 16.69 | 15.86 | 15.98 | 2,620,478 | -0.53(-3.21%) |
Sep 23, 2022 | 16.73 | 16.78 | 16.28 | 16.51 | 4,310,993 | -0.43(-2.54%) |
Sep 22, 2022 | 17.05 | 17.18 | 16.86 | 16.94 | 2,535,568 | -0.13(-0.76%) |
Sep 21, 2022 | 17.75 | 17.75 | 16.99 | 17.07 | 2,771,413 | -0.51(-2.90%) |
Sep 20, 2022 | 18.06 | 18.20 | 17.49 | 17.58 | 1,913,672 | -0.79(-4.30%) |
Sep 19, 2022 | 18.00 | 18.37 | 17.88 | 18.37 | 1,434,886 | +0.25(+1.38%) |
Sep 16, 2022 | 18.22 | 18.46 | 18.12 | 18.12 | 3,361,616 | -0.43(-2.32%) |
Sep 15, 2022 | 18.79 | 19.05 | 18.50 | 18.55 | 881,029 | -0.27(-1.43%) |
Sep 14, 2022 | 19.02 | 19.08 | 18.61 | 18.82 | 1,621,523 | -0.20(-1.05%) |
Sep 13, 2022 | 19.30 | 19.57 | 18.98 | 19.02 | 1,739,078 | -0.79(-3.99%) |
Sep 12, 2022 | 19.82 | 20.07 | 19.62 | 19.81 | 988,115 | +0.22(+1.12%) |
Sep 09, 2022 | 19.04 | 19.64 | 19.04 | 19.59 | 1,145,058 | +0.57(+3.00%) |
Sep 08, 2022 | 19.18 | 19.41 | 18.96 | 19.02 | 1,558,474 | -0.39(-2.01%) |
Sep 07, 2022 | 19.00 | 19.53 | 18.82 | 19.41 | 2,040,254 | +0.32(+1.68%) |
Sep 06, 2022 | 20.04 | 20.12 | 19.08 | 19.09 | 2,630,926 | -0.87(-4.36%) |
Sep 02, 2022 | 19.99 | 20.39 | 19.86 | 19.96 | 1,486,486 | +0.10(+0.50%) |
Sep 01, 2022 | 20.04 | 20.08 | 19.52 | 19.86 | 1,670,489 | -0.34(-1.68%) |
Aug 31, 2022 | 20.71 | 20.73 | 20.17 | 20.20 | 2,298,260 | -0.29(-1.42%) |
Aug 30, 2022 | 20.28 | 20.57 | 20.09 | 20.49 | 1,308,491 | +0.29(+1.44%) |
Aug 29, 2022 | 20.03 | 20.33 | 19.89 | 20.20 | 920,610 | +0.07(+0.35%) |
Aug 26, 2022 | 20.86 | 20.93 | 20.13 | 20.13 | 643,363 | -0.73(-3.50%) |
Aug 25, 2022 | 20.64 | 20.87 | 20.46 | 20.86 | 646,171 | +0.35(+1.71%) |
Aug 24, 2022 | 20.41 | 20.66 | 20.31 | 20.51 | 957,909 | +0.06(+0.29%) |
Aug 23, 2022 | 20.45 | 20.69 | 20.42 | 20.45 | 944,166 | -0.02(-0.10%) |
Aug 22, 2022 | 20.69 | 20.74 | 20.44 | 20.47 | 837,899 | -0.48(-2.29%) |
Aug 19, 2022 | 21.02 | 21.18 | 20.86 | 20.95 | 852,263 | -0.35(-1.64%) |
Aug 18, 2022 | 21.33 | 21.37 | 20.98 | 21.30 | 1,020,113 | -0.01(-0.05%) |
Aug 17, 2022 | 21.80 | 21.92 | 21.16 | 21.31 | 1,317,183 | -0.78(-3.53%) |
Aug 16, 2022 | 21.98 | 22.27 | 21.92 | 22.09 | 1,125,951 | +0.18(+0.82%) |
Aug 15, 2022 | 21.95 | 22.07 | 21.68 | 21.91 | 844,868 | -0.12(-0.54%) |
Aug 12, 2022 | 21.89 | 22.04 | 21.79 | 22.03 | 784,912 | +0.24(+1.10%) |
Aug 11, 2022 | 21.75 | 21.85 | 21.62 | 21.79 | 1,070,604 | +0.17(+0.79%) |
Aug 10, 2022 | 21.54 | 21.81 | 21.42 | 21.62 | 990,803 | +0.42(+1.98%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.05 | 21.20 | 998,325 | -0.34(-1.58%) |
Aug 08, 2022 | 21.60 | 21.97 | 21.48 | 21.54 | 749,820 | -0.01(-0.05%) |
Aug 05, 2022 | 21.51 | 21.75 | 21.37 | 21.55 | 784,464 | -0.06(-0.28%) |
Aug 04, 2022 | 21.54 | 21.75 | 21.40 | 21.61 | 1,000,884 | +0.02(+0.09%) |
Aug 03, 2022 | 21.68 | 21.81 | 21.51 | 21.59 | 613,285 | -0.05(-0.23%) |
Aug 02, 2022 | 21.98 | 22.27 | 21.59 | 21.64 | 1,324,657 | -0.40(-1.81%) |
Aug 01, 2022 | 21.68 | 22.38 | 21.63 | 22.04 | 2,823,489 | +0.28(+1.29%) |
Jul 29, 2022 | 21.05 | 22.03 | 20.97 | 21.76 | 2,379,805 | +0.88(+4.21%) |
Jul 28, 2022 | 21.23 | 21.32 | 20.61 | 20.88 | 1,670,498 | -0.56(-2.61%) |
Jul 27, 2022 | 21.09 | 21.53 | 21.08 | 21.44 | 1,294,839 | +0.52(+2.49%) |
Jul 26, 2022 | 21.24 | 21.38 | 20.86 | 20.92 | 949,925 | -0.48(-2.24%) |
Jul 25, 2022 | 21.84 | 21.97 | 21.25 | 21.40 | 785,607 | -0.37(-1.70%) |
Jul 22, 2022 | 21.56 | 21.79 | 21.40 | 21.77 | 1,573,790 | +0.27(+1.26%) |
Jul 21, 2022 | 21.27 | 21.58 | 21.10 | 21.50 | 1,145,589 | +0.01(+0.05%) |
Jul 20, 2022 | 21.14 | 21.55 | 21.00 | 21.49 | 1,156,442 | +0.37(+1.75%) |
Jul 19, 2022 | 21.28 | 21.51 | 21.05 | 21.12 | 1,191,009 | +0.05(+0.24%) |
Jul 18, 2022 | 20.99 | 21.33 | 20.91 | 21.07 | 1,259,278 | +0.27(+1.30%) |
Jul 15, 2022 | 20.74 | 21.04 | 20.60 | 20.80 | 1,214,165 | +0.30(+1.46%) |
Jul 14, 2022 | 20.37 | 20.57 | 20.21 | 20.50 | 831,904 | -0.24(-1.16%) |
Jul 13, 2022 | 20.50 | 20.84 | 20.39 | 20.74 | 1,179,643 | +0.05(+0.24%) |
Jul 12, 2022 | 20.29 | 21.02 | 20.18 | 20.69 | 1,373,939 | +0.32(+1.57%) |
Jul 11, 2022 | 20.94 | 21.08 | 20.34 | 20.37 | 1,047,468 | -0.78(-3.69%) |
Jul 08, 2022 | 21.00 | 21.27 | 20.84 | 21.15 | 1,159,235 | +0.13(+0.62%) |
Jul 07, 2022 | 21.02 | 21.18 | 20.89 | 21.02 | 711,605 | +0.08(+0.38%) |
Jul 06, 2022 | 21.24 | 21.42 | 20.67 | 20.94 | 1,233,676 | -0.35(-1.64%) |
Jul 05, 2022 | 20.93 | 21.43 | 20.76 | 21.29 | 1,240,818 | -0.25(-1.16%) |