Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.49 | 18.86 | 18.49 | 18.59 | 358,849 | +0.07(+0.40%) |
Sep 29, 2022 | 18.93 | 18.93 | 18.34 | 18.51 | 287,985 | -0.64(-3.35%) |
Sep 28, 2022 | 18.88 | 19.20 | 18.83 | 19.15 | 207,438 | +0.20(+1.04%) |
Sep 27, 2022 | 19.30 | 19.38 | 18.88 | 18.96 | 224,040 | -0.10(-0.52%) |
Sep 26, 2022 | 19.72 | 19.82 | 18.98 | 19.06 | 770,261 | -0.86(-4.33%) |
Sep 23, 2022 | 20.39 | 20.44 | 19.75 | 19.92 | 828,394 | -0.76(-3.69%) |
Sep 22, 2022 | 20.88 | 20.88 | 20.56 | 20.68 | 187,071 | -0.10(-0.47%) |
Sep 21, 2022 | 21.08 | 21.15 | 20.73 | 20.78 | 206,705 | -0.27(-1.29%) |
Sep 20, 2022 | 21.15 | 21.15 | 20.95 | 21.05 | 174,899 | -0.15(-0.70%) |
Sep 19, 2022 | 21.08 | 21.23 | 20.98 | 21.20 | 445,406 | +0.00(+0.00%) |
Sep 16, 2022 | 21.20 | 21.20 | 20.98 | 21.20 | 256,707 | -0.12(-0.58%) |
Sep 15, 2022 | 21.52 | 21.60 | 21.25 | 21.32 | 377,471 | -0.22(-1.03%) |
Sep 14, 2022 | 21.55 | 21.59 | 21.42 | 21.55 | 196,650 | +0.10(+0.46%) |
Sep 13, 2022 | 21.89 | 21.89 | 21.39 | 21.45 | 226,183 | -0.74(-3.33%) |
Sep 12, 2022 | 22.04 | 22.24 | 22.01 | 22.19 | 209,726 | +0.35(+1.58%) |
Sep 09, 2022 | 21.64 | 21.89 | 21.64 | 21.84 | 351,800 | +0.47(+2.19%) |
Sep 08, 2022 | 21.42 | 21.42 | 21.20 | 21.37 | 311,270 | -0.12(-0.57%) |
Sep 07, 2022 | 21.32 | 21.50 | 21.18 | 21.50 | 197,199 | +0.15(+0.69%) |
Sep 06, 2022 | 21.57 | 21.62 | 21.32 | 21.35 | 197,618 | -0.14(-0.63%) |
Sep 02, 2022 | 21.68 | 21.75 | 21.44 | 21.48 | 259,221 | +0.00(+0.00%) |
Sep 01, 2022 | 21.63 | 21.63 | 21.34 | 21.48 | 250,835 | -0.22(-1.01%) |
Aug 31, 2022 | 21.85 | 21.90 | 21.68 | 21.70 | 288,263 | -0.02(-0.11%) |
Aug 30, 2022 | 22.26 | 22.26 | 21.73 | 21.73 | 273,518 | -0.49(-2.20%) |
Aug 29, 2022 | 22.22 | 22.34 | 22.14 | 22.22 | 125,697 | -0.10(-0.44%) |
Aug 26, 2022 | 22.63 | 22.68 | 22.31 | 22.31 | 265,460 | -0.29(-1.29%) |
Aug 25, 2022 | 22.46 | 22.63 | 22.39 | 22.61 | 130,149 | +0.22(+0.98%) |
Aug 24, 2022 | 22.41 | 22.46 | 22.24 | 22.39 | 131,653 | -0.10(-0.43%) |
Aug 23, 2022 | 22.29 | 22.51 | 22.28 | 22.48 | 92,341 | +0.24(+1.10%) |
Aug 22, 2022 | 22.39 | 22.39 | 22.17 | 22.24 | 299,028 | -0.17(-0.76%) |
Aug 19, 2022 | 22.53 | 22.53 | 22.34 | 22.41 | 148,948 | -0.22(-0.97%) |
Aug 18, 2022 | 22.78 | 22.78 | 22.56 | 22.63 | 144,485 | -0.07(-0.32%) |
Aug 17, 2022 | 22.75 | 22.78 | 22.56 | 22.70 | 152,949 | -0.17(-0.75%) |
Aug 16, 2022 | 22.85 | 22.90 | 22.73 | 22.87 | 182,504 | +0.15(+0.64%) |
Aug 15, 2022 | 22.83 | 22.83 | 22.56 | 22.73 | 227,091 | -0.22(-0.96%) |
Aug 12, 2022 | 22.83 | 22.97 | 22.70 | 22.95 | 166,429 | +0.27(+1.18%) |
Aug 11, 2022 | 22.87 | 22.92 | 22.63 | 22.68 | 186,623 | -0.05(-0.21%) |
Aug 10, 2022 | 22.66 | 22.76 | 22.58 | 22.73 | 352,718 | +0.32(+1.41%) |
Aug 09, 2022 | 22.48 | 22.56 | 22.36 | 22.41 | 191,300 | -0.10(-0.43%) |
Aug 08, 2022 | 22.36 | 22.58 | 22.34 | 22.51 | 445,530 | +0.22(+0.98%) |
Aug 05, 2022 | 22.07 | 22.34 | 22.05 | 22.29 | 613,414 | +0.15(+0.66%) |
Aug 04, 2022 | 22.17 | 22.19 | 22.00 | 22.14 | 202,262 | +0.00(+0.00%) |
Aug 03, 2022 | 22.19 | 22.23 | 22.02 | 22.14 | 283,539 | +0.02(+0.11%) |
Aug 02, 2022 | 22.50 | 22.50 | 22.05 | 22.12 | 338,588 | -0.31(-1.40%) |
Aug 01, 2022 | 22.67 | 22.75 | 22.36 | 22.43 | 550,676 | -0.27(-1.17%) |
Jul 29, 2022 | 22.70 | 22.75 | 22.48 | 22.70 | 287,910 | +0.05(+0.21%) |
Jul 28, 2022 | 22.55 | 22.67 | 22.37 | 22.65 | 247,689 | +0.12(+0.54%) |
Jul 27, 2022 | 22.24 | 22.53 | 22.12 | 22.53 | 166,008 | +0.41(+1.85%) |
Jul 26, 2022 | 22.21 | 22.31 | 22.07 | 22.12 | 118,117 | -0.07(-0.33%) |
Jul 25, 2022 | 22.02 | 22.19 | 21.97 | 22.19 | 191,418 | +0.29(+1.32%) |
Jul 22, 2022 | 22.05 | 22.17 | 21.84 | 21.90 | 169,820 | -0.10(-0.44%) |
Jul 21, 2022 | 21.95 | 22.02 | 21.71 | 22.00 | 131,828 | +0.05(+0.22%) |
Jul 20, 2022 | 22.00 | 22.02 | 21.85 | 21.95 | 245,452 | -0.07(-0.33%) |
Jul 19, 2022 | 21.76 | 22.07 | 21.64 | 22.02 | 265,163 | +0.51(+2.35%) |
Jul 18, 2022 | 21.73 | 21.76 | 21.47 | 21.52 | 301,814 | +0.05(+0.22%) |
Jul 15, 2022 | 21.35 | 21.47 | 21.06 | 21.47 | 207,576 | +0.19(+0.91%) |
Jul 14, 2022 | 21.44 | 21.44 | 21.15 | 21.27 | 220,723 | -0.29(-1.34%) |
Jul 13, 2022 | 21.49 | 21.62 | 21.37 | 21.56 | 155,991 | -0.02(-0.11%) |
Jul 12, 2022 | 21.61 | 21.68 | 21.49 | 21.59 | 174,066 | -0.02(-0.11%) |
Jul 11, 2022 | 21.83 | 21.83 | 21.59 | 21.61 | 161,227 | -0.34(-1.54%) |
Jul 08, 2022 | 21.95 | 22.12 | 21.76 | 21.95 | 339,153 | +0.02(+0.11%) |
Jul 07, 2022 | 21.73 | 22.00 | 21.71 | 21.93 | 298,427 | +0.41(+1.91%) |
Jul 06, 2022 | 21.78 | 21.78 | 21.42 | 21.52 | 270,766 | -0.29(-1.33%) |
Jul 05, 2022 | 21.76 | 21.83 | 21.47 | 21.80 | 446,945 | -0.38(-1.72%) |