Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.68 | 19.71 | 18.55 | 19.19 | 2,076,330 | +0.27(+1.45%) |
Sep 29, 2022 | 18.52 | 18.94 | 18.25 | 18.91 | 2,098,153 | +0.30(+1.63%) |
Sep 28, 2022 | 18.04 | 18.73 | 17.81 | 18.61 | 2,146,419 | +0.91(+5.15%) |
Sep 27, 2022 | 18.06 | 18.32 | 17.48 | 17.70 | 1,867,029 | -0.03(-0.17%) |
Sep 26, 2022 | 18.44 | 18.70 | 17.71 | 17.73 | 1,578,427 | -0.89(-4.79%) |
Sep 23, 2022 | 19.23 | 19.26 | 18.08 | 18.62 | 2,094,101 | -1.51(-7.50%) |
Sep 22, 2022 | 20.34 | 20.66 | 19.79 | 20.13 | 1,313,873 | +0.06(+0.29%) |
Sep 21, 2022 | 20.90 | 21.43 | 20.05 | 20.07 | 1,377,076 | -0.49(-2.38%) |
Sep 20, 2022 | 20.71 | 20.80 | 20.05 | 20.56 | 1,254,141 | -0.45(-2.15%) |
Sep 19, 2022 | 20.17 | 21.40 | 20.12 | 21.01 | 1,800,487 | +0.07(+0.33%) |
Sep 16, 2022 | 21.42 | 21.42 | 20.30 | 20.94 | 4,755,467 | -0.49(-2.29%) |
Sep 15, 2022 | 21.09 | 21.59 | 20.68 | 21.43 | 2,574,641 | -0.16(-0.73%) |
Sep 14, 2022 | 21.55 | 22.12 | 21.25 | 21.59 | 2,394,071 | +0.13(+0.59%) |
Sep 13, 2022 | 21.79 | 22.25 | 21.24 | 21.46 | 1,754,086 | -0.95(-4.24%) |
Sep 12, 2022 | 22.61 | 22.67 | 22.03 | 22.41 | 1,843,739 | +0.30(+1.38%) |
Sep 09, 2022 | 21.61 | 22.38 | 21.61 | 22.11 | 2,082,451 | +0.83(+3.92%) |
Sep 08, 2022 | 21.09 | 22.29 | 20.66 | 21.28 | 1,673,931 | +0.19(+0.88%) |
Sep 07, 2022 | 20.64 | 21.09 | 20.10 | 21.09 | 1,703,583 | +0.10(+0.47%) |
Sep 06, 2022 | 21.31 | 21.66 | 20.70 | 20.99 | 1,529,285 | -0.23(-1.06%) |
Sep 02, 2022 | 21.76 | 21.76 | 21.13 | 21.22 | 1,476,485 | +0.37(+1.79%) |
Sep 01, 2022 | 21.17 | 21.21 | 20.53 | 20.84 | 1,678,611 | -0.54(-2.52%) |
Aug 31, 2022 | 21.44 | 21.93 | 20.91 | 21.38 | 1,191,855 | -0.17(-0.77%) |
Aug 30, 2022 | 21.81 | 21.85 | 21.31 | 21.55 | 1,411,134 | -0.75(-3.38%) |
Aug 29, 2022 | 21.94 | 22.55 | 21.92 | 22.31 | 1,245,721 | +0.22(+0.98%) |
Aug 26, 2022 | 22.62 | 22.89 | 21.88 | 22.09 | 1,429,741 | -0.68(-2.97%) |
Aug 25, 2022 | 22.97 | 23.40 | 22.67 | 22.77 | 1,589,239 | +0.07(+0.30%) |
Aug 24, 2022 | 22.09 | 22.86 | 22.09 | 22.70 | 1,561,385 | +0.52(+2.34%) |
Aug 23, 2022 | 21.95 | 22.93 | 21.95 | 22.18 | 1,624,679 | +0.66(+3.05%) |
Aug 22, 2022 | 21.45 | 21.82 | 20.89 | 21.52 | 1,825,439 | -0.25(-1.13%) |
Aug 19, 2022 | 21.70 | 21.90 | 21.31 | 21.77 | 1,366,928 | -0.23(-1.03%) |
Aug 18, 2022 | 21.36 | 22.13 | 21.33 | 21.99 | 1,585,215 | +0.95(+4.52%) |
Aug 17, 2022 | 21.01 | 21.30 | 20.60 | 21.04 | 869,918 | +0.07(+0.33%) |
Aug 16, 2022 | 21.48 | 21.67 | 20.75 | 20.97 | 1,250,135 | -0.28(-1.34%) |
Aug 15, 2022 | 20.81 | 21.43 | 20.34 | 21.26 | 1,166,712 | -0.59(-2.69%) |
Aug 12, 2022 | 21.42 | 21.84 | 21.19 | 21.84 | 951,841 | +0.38(+1.78%) |
Aug 11, 2022 | 21.36 | 21.75 | 21.27 | 21.46 | 1,144,682 | +0.63(+3.01%) |
Aug 10, 2022 | 20.81 | 20.97 | 20.24 | 20.83 | 1,076,195 | +0.25(+1.24%) |
Aug 09, 2022 | 20.83 | 21.20 | 20.45 | 20.58 | 1,091,455 | +0.07(+0.33%) |
Aug 08, 2022 | 20.31 | 20.88 | 20.23 | 20.51 | 1,672,868 | +0.20(+0.97%) |
Aug 05, 2022 | 19.76 | 21.02 | 19.75 | 20.31 | 1,284,028 | +0.23(+1.12%) |
Aug 04, 2022 | 20.42 | 20.42 | 19.80 | 20.09 | 1,845,902 | -0.31(-1.54%) |
Aug 03, 2022 | 20.72 | 20.76 | 19.94 | 20.40 | 2,141,823 | -0.05(-0.24%) |
Aug 02, 2022 | 20.19 | 21.08 | 20.15 | 20.45 | 1,780,721 | +0.26(+1.31%) |
Aug 01, 2022 | 19.86 | 20.36 | 19.31 | 20.19 | 2,065,758 | -0.30(-1.48%) |
Jul 29, 2022 | 20.01 | 20.68 | 19.69 | 20.49 | 2,632,707 | +1.08(+5.56%) |
Jul 28, 2022 | 20.16 | 20.35 | 18.71 | 19.41 | 3,295,397 | -0.37(-1.88%) |
Jul 27, 2022 | 20.03 | 20.31 | 19.25 | 19.79 | 3,285,448 | -0.18(-0.88%) |
Jul 26, 2022 | 20.33 | 20.53 | 19.89 | 19.96 | 1,445,733 | -0.19(-0.92%) |
Jul 25, 2022 | 19.33 | 20.24 | 19.03 | 20.15 | 1,523,309 | +1.12(+5.87%) |
Jul 22, 2022 | 19.30 | 19.77 | 18.87 | 19.03 | 1,433,625 | -0.16(-0.82%) |
Jul 21, 2022 | 19.00 | 19.20 | 18.53 | 19.19 | 1,581,671 | -0.49(-2.49%) |
Jul 20, 2022 | 19.19 | 19.79 | 19.08 | 19.68 | 1,448,835 | +0.06(+0.30%) |
Jul 19, 2022 | 18.62 | 19.76 | 18.51 | 19.62 | 1,216,191 | +0.96(+5.15%) |
Jul 18, 2022 | 18.89 | 19.08 | 18.53 | 18.66 | 1,538,868 | +0.34(+1.87%) |
Jul 15, 2022 | 18.19 | 18.34 | 17.25 | 18.31 | 1,981,702 | +1.00(+5.78%) |
Jul 14, 2022 | 16.80 | 17.41 | 16.44 | 17.31 | 1,823,426 | -0.25(-1.40%) |
Jul 13, 2022 | 17.24 | 17.84 | 17.24 | 17.56 | 1,420,020 | -0.03(-0.17%) |
Jul 12, 2022 | 17.56 | 17.95 | 17.23 | 17.59 | 1,850,327 | -0.59(-3.24%) |
Jul 11, 2022 | 18.28 | 18.73 | 18.00 | 18.18 | 1,534,468 | -0.52(-2.78%) |
Jul 08, 2022 | 18.74 | 19.10 | 18.30 | 18.70 | 2,133,155 | +0.31(+1.71%) |
Jul 07, 2022 | 17.71 | 18.56 | 17.71 | 18.38 | 2,017,590 | +1.16(+6.72%) |
Jul 06, 2022 | 17.03 | 17.68 | 16.31 | 17.23 | 2,181,610 | -0.18(-1.01%) |
Jul 05, 2022 | 18.68 | 18.79 | 16.94 | 17.40 | 2,531,807 | -1.89(-9.81%) |