Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.30 | 17.48 | 17.10 | 17.16 | 251,424 | -0.14(-0.80%) |
Sep 29, 2022 | 17.53 | 17.53 | 17.18 | 17.30 | 283,934 | -0.29(-1.67%) |
Sep 28, 2022 | 17.62 | 17.88 | 17.48 | 17.59 | 364,272 | +0.01(+0.05%) |
Sep 27, 2022 | 17.92 | 18.06 | 17.45 | 17.58 | 212,548 | -0.29(-1.60%) |
Sep 26, 2022 | 17.82 | 18.09 | 17.81 | 17.87 | 201,222 | -0.10(-0.56%) |
Sep 23, 2022 | 18.06 | 18.14 | 17.78 | 17.97 | 165,784 | -0.22(-1.21%) |
Sep 22, 2022 | 18.50 | 18.50 | 18.15 | 18.19 | 175,435 | -0.31(-1.69%) |
Sep 21, 2022 | 18.61 | 18.87 | 18.49 | 18.50 | 315,006 | -0.17(-0.89%) |
Sep 20, 2022 | 18.69 | 18.73 | 18.38 | 18.67 | 210,886 | -0.20(-1.07%) |
Sep 19, 2022 | 18.27 | 18.91 | 18.08 | 18.87 | 235,394 | +0.46(+2.50%) |
Sep 16, 2022 | 18.51 | 18.51 | 18.25 | 18.41 | 728,411 | -0.13(-0.70%) |
Sep 15, 2022 | 18.05 | 18.61 | 18.05 | 18.54 | 235,744 | +0.45(+2.49%) |
Sep 14, 2022 | 18.00 | 18.13 | 17.92 | 18.09 | 215,192 | +0.17(+0.92%) |
Sep 13, 2022 | 18.15 | 18.27 | 17.82 | 17.92 | 219,182 | -0.47(-2.55%) |
Sep 12, 2022 | 18.15 | 18.40 | 18.10 | 18.39 | 196,861 | +0.31(+1.73%) |
Sep 09, 2022 | 18.06 | 18.24 | 17.78 | 18.08 | 140,547 | +0.15(+0.82%) |
Sep 08, 2022 | 17.69 | 17.97 | 17.47 | 17.93 | 190,995 | +0.18(+0.99%) |
Sep 07, 2022 | 17.34 | 17.80 | 17.29 | 17.76 | 230,059 | +0.35(+2.01%) |
Sep 06, 2022 | 17.86 | 17.86 | 17.22 | 17.41 | 252,856 | -0.30(-1.72%) |
Sep 02, 2022 | 17.99 | 18.07 | 17.59 | 17.71 | 176,333 | -0.09(-0.52%) |
Sep 01, 2022 | 17.90 | 17.90 | 17.63 | 17.80 | 192,755 | -0.09(-0.51%) |
Aug 31, 2022 | 18.07 | 18.14 | 17.87 | 17.90 | 245,067 | -0.20(-1.12%) |
Aug 30, 2022 | 18.23 | 18.23 | 17.93 | 18.10 | 114,791 | -0.03(-0.15%) |
Aug 29, 2022 | 18.26 | 18.30 | 18.07 | 18.13 | 155,929 | -0.23(-1.25%) |
Aug 26, 2022 | 18.84 | 18.86 | 18.33 | 18.36 | 150,620 | -0.42(-2.25%) |
Aug 25, 2022 | 18.72 | 18.85 | 18.59 | 18.78 | 201,084 | +0.18(+0.99%) |
Aug 24, 2022 | 19.01 | 19.01 | 18.52 | 18.60 | 142,758 | -0.23(-1.22%) |
Aug 23, 2022 | 19.02 | 19.12 | 18.80 | 18.83 | 132,248 | -0.18(-0.97%) |
Aug 22, 2022 | 19.32 | 19.32 | 18.98 | 19.01 | 138,337 | -0.44(-2.27%) |
Aug 19, 2022 | 19.59 | 19.60 | 19.35 | 19.45 | 184,305 | -0.24(-1.22%) |
Aug 18, 2022 | 19.74 | 19.77 | 19.62 | 19.69 | 124,782 | -0.03(-0.14%) |
Aug 17, 2022 | 19.63 | 19.77 | 19.46 | 19.72 | 241,507 | -0.05(-0.23%) |
Aug 16, 2022 | 19.76 | 19.83 | 19.61 | 19.77 | 140,535 | +0.04(+0.19%) |
Aug 15, 2022 | 19.60 | 19.73 | 19.44 | 19.73 | 142,386 | +0.06(+0.28%) |
Aug 12, 2022 | 19.49 | 19.68 | 19.18 | 19.67 | 184,705 | +0.35(+1.81%) |
Aug 11, 2022 | 19.46 | 19.46 | 19.27 | 19.32 | 184,497 | +0.06(+0.29%) |
Aug 10, 2022 | 19.31 | 19.43 | 19.17 | 19.27 | 168,807 | +0.17(+0.87%) |
Aug 09, 2022 | 19.23 | 19.23 | 19.00 | 19.10 | 249,348 | -0.09(-0.48%) |
Aug 08, 2022 | 19.34 | 19.37 | 19.14 | 19.20 | 184,845 | -0.02(-0.10%) |
Aug 05, 2022 | 18.85 | 19.25 | 18.85 | 19.21 | 193,928 | +0.27(+1.41%) |
Aug 04, 2022 | 18.86 | 19.01 | 18.74 | 18.95 | 239,619 | +0.06(+0.34%) |
Aug 03, 2022 | 18.84 | 18.92 | 18.59 | 18.88 | 164,168 | +0.19(+1.02%) |
Aug 02, 2022 | 19.20 | 19.20 | 18.68 | 18.69 | 283,823 | -0.50(-2.61%) |
Aug 01, 2022 | 18.76 | 19.20 | 18.57 | 19.19 | 409,367 | +0.45(+2.38%) |
Jul 29, 2022 | 19.01 | 19.32 | 18.73 | 18.75 | 540,775 | -0.10(-0.53%) |
Jul 28, 2022 | 18.93 | 18.96 | 18.68 | 18.85 | 294,138 | -0.09(-0.48%) |
Jul 27, 2022 | 18.71 | 19.04 | 18.60 | 18.94 | 285,694 | +0.24(+1.27%) |
Jul 26, 2022 | 18.42 | 18.78 | 18.24 | 18.70 | 240,945 | +0.22(+1.18%) |
Jul 25, 2022 | 18.21 | 18.59 | 18.02 | 18.48 | 263,944 | +0.39(+2.17%) |
Jul 22, 2022 | 18.25 | 18.36 | 18.01 | 18.09 | 175,865 | -0.10(-0.55%) |
Jul 21, 2022 | 18.12 | 18.33 | 18.05 | 18.19 | 267,895 | -0.04(-0.20%) |
Jul 20, 2022 | 17.72 | 18.25 | 17.72 | 18.23 | 371,588 | +0.22(+1.22%) |
Jul 19, 2022 | 17.67 | 18.08 | 17.67 | 18.01 | 190,530 | +0.52(+2.97%) |
Jul 18, 2022 | 17.59 | 17.76 | 17.43 | 17.49 | 216,778 | -0.02(-0.10%) |
Jul 15, 2022 | 17.18 | 17.51 | 17.01 | 17.51 | 270,554 | +0.68(+4.06%) |
Jul 14, 2022 | 16.83 | 16.94 | 16.63 | 16.82 | 232,018 | -0.27(-1.60%) |
Jul 13, 2022 | 17.46 | 17.46 | 17.05 | 17.10 | 200,309 | -0.39(-2.24%) |
Jul 12, 2022 | 17.41 | 17.66 | 17.34 | 17.49 | 180,809 | +0.00(+0.00%) |
Jul 11, 2022 | 17.53 | 17.62 | 17.41 | 17.49 | 158,122 | -0.15(-0.83%) |
Jul 08, 2022 | 17.70 | 17.76 | 17.56 | 17.63 | 214,420 | -0.01(-0.05%) |
Jul 07, 2022 | 17.53 | 17.72 | 17.43 | 17.64 | 287,026 | +0.23(+1.31%) |
Jul 06, 2022 | 17.51 | 17.58 | 17.34 | 17.41 | 157,278 | -0.13(-0.73%) |
Jul 05, 2022 | 17.55 | 17.66 | 17.17 | 17.54 | 260,996 | -0.26(-1.43%) |