Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.26 | 19.51 | 18.91 | 19.22 | 1,314,591 | -0.15(-0.76%) |
Sep 29, 2022 | 19.91 | 19.92 | 19.06 | 19.37 | 1,867,068 | -0.68(-3.37%) |
Sep 28, 2022 | 20.23 | 20.41 | 19.84 | 20.05 | 1,242,415 | -0.25(-1.23%) |
Sep 27, 2022 | 20.79 | 20.85 | 19.92 | 20.30 | 1,289,995 | -0.33(-1.62%) |
Sep 26, 2022 | 20.81 | 21.16 | 20.60 | 20.63 | 1,636,646 | -0.39(-1.85%) |
Sep 23, 2022 | 21.36 | 21.48 | 20.53 | 21.02 | 1,888,018 | -0.49(-2.28%) |
Sep 22, 2022 | 21.26 | 21.97 | 20.59 | 21.51 | 4,353,872 | +1.69(+8.55%) |
Sep 21, 2022 | 20.16 | 20.36 | 19.81 | 19.81 | 722,840 | -0.23(-1.15%) |
Sep 20, 2022 | 20.36 | 20.50 | 19.80 | 20.05 | 871,555 | -0.36(-1.77%) |
Sep 19, 2022 | 20.09 | 20.52 | 20.09 | 20.41 | 940,997 | +0.10(+0.50%) |
Sep 16, 2022 | 20.61 | 20.74 | 20.28 | 20.30 | 2,148,390 | -0.39(-1.88%) |
Sep 15, 2022 | 20.36 | 20.76 | 20.24 | 20.69 | 1,041,272 | +0.17(+0.81%) |
Sep 14, 2022 | 20.61 | 20.70 | 20.34 | 20.53 | 1,073,785 | +0.06(+0.27%) |
Sep 13, 2022 | 20.89 | 20.97 | 20.34 | 20.47 | 800,377 | -0.68(-3.24%) |
Sep 12, 2022 | 21.00 | 21.44 | 20.93 | 21.16 | 823,657 | +0.27(+1.28%) |
Sep 09, 2022 | 20.90 | 21.05 | 20.80 | 20.89 | 917,730 | +0.22(+1.07%) |
Sep 08, 2022 | 20.23 | 20.83 | 19.96 | 20.67 | 858,385 | +0.28(+1.36%) |
Sep 07, 2022 | 20.05 | 20.43 | 20.04 | 20.39 | 1,122,941 | +0.38(+1.90%) |
Sep 06, 2022 | 20.79 | 20.82 | 19.57 | 20.01 | 2,149,751 | -0.89(-4.25%) |
Sep 02, 2022 | 21.64 | 21.77 | 20.87 | 20.90 | 962,026 | -0.62(-2.88%) |
Sep 01, 2022 | 21.12 | 21.61 | 20.91 | 21.52 | 1,974,706 | +0.27(+1.26%) |
Aug 31, 2022 | 21.38 | 21.38 | 20.98 | 21.25 | 1,602,160 | -0.01(-0.04%) |
Aug 30, 2022 | 21.32 | 21.47 | 21.11 | 21.26 | 1,397,002 | -0.16(-0.77%) |
Aug 29, 2022 | 21.25 | 21.54 | 21.09 | 21.42 | 996,937 | +0.01(+0.04%) |
Aug 26, 2022 | 21.97 | 22.08 | 21.34 | 21.41 | 783,206 | -0.56(-2.54%) |
Aug 25, 2022 | 22.04 | 22.21 | 21.82 | 21.97 | 921,144 | -0.02(-0.08%) |
Aug 24, 2022 | 21.96 | 22.21 | 21.82 | 21.99 | 1,442,997 | +0.04(+0.17%) |
Aug 23, 2022 | 22.27 | 22.37 | 21.90 | 21.95 | 977,567 | -0.35(-1.56%) |
Aug 22, 2022 | 22.60 | 22.70 | 22.26 | 22.30 | 1,126,217 | -0.52(-2.29%) |
Aug 19, 2022 | 23.16 | 23.16 | 22.80 | 22.82 | 584,509 | -0.43(-1.85%) |
Aug 18, 2022 | 23.34 | 23.34 | 22.98 | 23.25 | 464,251 | -0.09(-0.39%) |
Aug 17, 2022 | 23.18 | 23.45 | 23.03 | 23.35 | 821,556 | -0.05(-0.24%) |
Aug 16, 2022 | 23.14 | 23.55 | 23.10 | 23.40 | 730,120 | +0.20(+0.87%) |
Aug 15, 2022 | 23.04 | 23.34 | 22.99 | 23.20 | 606,012 | -0.09(-0.39%) |
Aug 12, 2022 | 22.83 | 23.33 | 22.81 | 23.29 | 704,903 | +0.60(+2.62%) |
Aug 11, 2022 | 22.24 | 22.85 | 22.18 | 22.70 | 980,544 | +0.60(+2.74%) |
Aug 10, 2022 | 22.21 | 22.38 | 22.04 | 22.09 | 1,368,537 | -0.02(-0.08%) |
Aug 09, 2022 | 22.36 | 22.61 | 22.06 | 22.11 | 709,893 | -0.31(-1.39%) |
Aug 08, 2022 | 22.11 | 22.77 | 22.11 | 22.42 | 916,988 | +0.29(+1.32%) |
Aug 05, 2022 | 22.38 | 22.48 | 22.08 | 22.13 | 910,069 | -0.37(-1.63%) |
Aug 04, 2022 | 21.73 | 22.78 | 21.73 | 22.49 | 1,373,150 | +0.96(+4.47%) |
Aug 03, 2022 | 21.48 | 21.54 | 21.22 | 21.53 | 807,177 | +0.23(+1.07%) |
Aug 02, 2022 | 21.36 | 21.51 | 21.11 | 21.30 | 713,138 | +0.10(+0.47%) |
Aug 01, 2022 | 21.29 | 21.45 | 21.08 | 21.20 | 880,285 | -0.16(-0.77%) |
Jul 29, 2022 | 21.23 | 21.94 | 21.23 | 21.37 | 1,473,681 | +0.16(+0.73%) |
Jul 28, 2022 | 20.61 | 21.34 | 20.54 | 21.21 | 1,952,577 | +0.27(+1.31%) |
Jul 27, 2022 | 20.38 | 20.98 | 20.13 | 20.94 | 1,513,403 | +0.60(+2.97%) |
Jul 26, 2022 | 20.30 | 20.63 | 20.25 | 20.33 | 844,995 | -0.10(-0.49%) |
Jul 25, 2022 | 20.38 | 20.63 | 20.25 | 20.43 | 1,017,941 | +0.07(+0.36%) |
Jul 22, 2022 | 20.28 | 20.48 | 20.21 | 20.36 | 786,632 | +0.07(+0.36%) |
Jul 21, 2022 | 20.06 | 20.32 | 19.94 | 20.29 | 1,143,582 | +0.33(+1.65%) |
Jul 20, 2022 | 19.85 | 20.09 | 19.65 | 19.96 | 992,151 | -0.05(-0.23%) |
Jul 19, 2022 | 19.69 | 20.07 | 19.60 | 20.00 | 1,052,475 | +0.38(+1.91%) |
Jul 18, 2022 | 19.74 | 20.01 | 19.56 | 19.63 | 815,043 | +0.06(+0.33%) |
Jul 15, 2022 | 19.46 | 19.70 | 19.37 | 19.56 | 997,325 | +0.29(+1.52%) |
Jul 14, 2022 | 19.46 | 19.51 | 19.14 | 19.27 | 1,233,200 | -0.48(-2.41%) |
Jul 13, 2022 | 19.80 | 20.06 | 19.71 | 19.75 | 1,013,429 | -0.13(-0.65%) |
Jul 12, 2022 | 20.22 | 20.34 | 19.76 | 19.87 | 1,160,793 | -0.36(-1.77%) |
Jul 11, 2022 | 20.62 | 20.62 | 20.21 | 20.23 | 901,111 | -0.52(-2.52%) |
Jul 08, 2022 | 20.59 | 20.89 | 20.38 | 20.75 | 817,488 | +0.10(+0.49%) |
Jul 07, 2022 | 20.77 | 21.03 | 20.57 | 20.65 | 1,163,418 | -0.11(-0.53%) |
Jul 06, 2022 | 21.31 | 21.54 | 20.74 | 20.76 | 1,589,220 | -0.69(-3.20%) |
Jul 05, 2022 | 21.14 | 21.49 | 20.84 | 21.45 | 1,025,639 | +0.07(+0.34%) |