Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.72 | 18.86 | 18.49 | 18.54 | 6,253,643 | -0.36(-1.90%) |
Sep 29, 2022 | 18.95 | 18.97 | 18.71 | 18.89 | 3,540,153 | -0.18(-0.94%) |
Sep 28, 2022 | 18.64 | 19.13 | 18.60 | 19.07 | 3,291,299 | +0.54(+2.91%) |
Sep 27, 2022 | 18.75 | 18.85 | 18.41 | 18.54 | 4,618,304 | -0.16(-0.86%) |
Sep 26, 2022 | 18.84 | 19.02 | 18.56 | 18.70 | 7,000,193 | -0.15(-0.80%) |
Sep 23, 2022 | 19.06 | 19.06 | 18.68 | 18.85 | 6,735,174 | -0.74(-3.76%) |
Sep 22, 2022 | 19.64 | 19.71 | 19.51 | 19.58 | 4,559,849 | -0.04(-0.19%) |
Sep 21, 2022 | 19.90 | 20.09 | 19.61 | 19.62 | 3,822,939 | -0.41(-2.03%) |
Sep 20, 2022 | 20.09 | 20.13 | 19.91 | 20.03 | 2,918,999 | -0.23(-1.12%) |
Sep 19, 2022 | 19.84 | 20.25 | 19.82 | 20.25 | 2,754,227 | +0.19(+0.94%) |
Sep 16, 2022 | 19.99 | 20.13 | 19.90 | 20.07 | 3,247,319 | -0.16(-0.79%) |
Sep 15, 2022 | 20.32 | 20.50 | 20.17 | 20.23 | 2,175,748 | -0.16(-0.79%) |
Sep 14, 2022 | 20.40 | 20.48 | 20.25 | 20.39 | 3,385,149 | -0.04(-0.19%) |
Sep 13, 2022 | 20.81 | 20.96 | 20.39 | 20.43 | 3,595,046 | -0.92(-4.29%) |
Sep 12, 2022 | 21.33 | 21.42 | 21.28 | 21.34 | 2,654,962 | +0.23(+1.07%) |
Sep 09, 2022 | 20.93 | 21.14 | 20.91 | 21.11 | 2,219,190 | +0.65(+3.19%) |
Sep 08, 2022 | 20.21 | 20.49 | 20.19 | 20.46 | 3,677,591 | +0.19(+0.93%) |
Sep 07, 2022 | 19.93 | 20.28 | 19.93 | 20.27 | 2,797,224 | -0.01(-0.05%) |
Sep 06, 2022 | 20.43 | 20.48 | 20.24 | 20.28 | 2,926,455 | -0.28(-1.38%) |
Sep 02, 2022 | 20.80 | 20.92 | 20.49 | 20.57 | 6,141,049 | +0.04(+0.18%) |
Sep 01, 2022 | 20.58 | 20.60 | 20.34 | 20.53 | 3,166,093 | -0.17(-0.82%) |
Aug 31, 2022 | 20.92 | 20.96 | 20.70 | 20.70 | 4,110,869 | -0.13(-0.64%) |
Aug 30, 2022 | 21.25 | 21.25 | 20.79 | 20.83 | 4,567,785 | -0.29(-1.39%) |
Aug 29, 2022 | 21.11 | 21.22 | 21.03 | 21.12 | 3,257,444 | -0.08(-0.36%) |
Aug 26, 2022 | 21.83 | 21.86 | 21.17 | 21.20 | 4,789,499 | -0.41(-1.88%) |
Aug 25, 2022 | 21.45 | 21.61 | 21.41 | 21.61 | 4,079,855 | +0.37(+1.74%) |
Aug 24, 2022 | 21.10 | 21.27 | 21.09 | 21.24 | 3,852,794 | +0.06(+0.27%) |
Aug 23, 2022 | 21.00 | 21.28 | 20.99 | 21.18 | 6,254,237 | +0.05(+0.22%) |
Aug 22, 2022 | 21.22 | 21.22 | 21.07 | 21.13 | 6,425,467 | -0.22(-1.02%) |
Aug 19, 2022 | 21.45 | 21.46 | 21.28 | 21.35 | 8,714,555 | -0.29(-1.35%) |
Aug 18, 2022 | 21.70 | 21.71 | 21.55 | 21.64 | 4,231,655 | +0.09(+0.44%) |
Aug 17, 2022 | 21.49 | 21.69 | 21.42 | 21.55 | 7,517,349 | -0.27(-1.26%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.70 | 21.82 | 8,684,597 | +0.11(+0.52%) |
Aug 15, 2022 | 21.62 | 21.74 | 21.57 | 21.71 | 6,710,920 | -0.26(-1.16%) |
Aug 12, 2022 | 21.78 | 21.98 | 21.73 | 21.96 | 4,310,668 | +0.20(+0.91%) |
Aug 11, 2022 | 21.88 | 21.97 | 21.76 | 21.77 | 4,478,677 | +0.02(+0.09%) |
Aug 10, 2022 | 21.64 | 21.80 | 21.54 | 21.75 | 5,974,047 | +0.58(+2.72%) |
Aug 09, 2022 | 21.30 | 21.34 | 21.14 | 21.17 | 5,538,087 | -0.17(-0.80%) |
Aug 08, 2022 | 21.41 | 21.49 | 21.28 | 21.34 | 4,312,560 | +0.20(+0.94%) |
Aug 05, 2022 | 20.96 | 21.19 | 20.94 | 21.14 | 6,132,095 | -0.15(-0.71%) |
Aug 04, 2022 | 21.25 | 21.33 | 21.19 | 21.29 | 4,017,276 | -0.01(-0.04%) |
Aug 03, 2022 | 21.23 | 21.34 | 21.09 | 21.30 | 7,545,262 | +0.10(+0.49%) |
Aug 02, 2022 | 21.28 | 21.43 | 21.16 | 21.20 | 6,956,359 | -0.27(-1.28%) |
Aug 01, 2022 | 21.45 | 21.64 | 21.35 | 21.47 | 12,152,790 | -0.01(-0.04%) |
Jul 29, 2022 | 21.21 | 21.48 | 21.12 | 21.48 | 4,440,372 | +0.27(+1.29%) |
Jul 28, 2022 | 21.13 | 21.24 | 20.96 | 21.21 | 3,916,751 | +0.09(+0.45%) |
Jul 27, 2022 | 20.77 | 21.17 | 20.74 | 21.11 | 5,473,450 | +0.58(+2.81%) |
Jul 26, 2022 | 20.67 | 20.70 | 20.54 | 20.54 | 5,109,393 | -0.26(-1.27%) |
Jul 25, 2022 | 20.77 | 20.82 | 20.67 | 20.80 | 3,748,848 | +0.26(+1.24%) |
Jul 22, 2022 | 20.74 | 20.85 | 20.46 | 20.55 | 4,247,101 | +0.00(+0.00%) |
Jul 21, 2022 | 20.29 | 20.57 | 20.25 | 20.55 | 4,311,544 | +0.19(+0.93%) |
Jul 20, 2022 | 20.41 | 20.45 | 20.25 | 20.36 | 4,561,222 | -0.01(-0.05%) |
Jul 19, 2022 | 20.23 | 20.39 | 20.21 | 20.37 | 5,906,650 | +0.47(+2.37%) |
Jul 18, 2022 | 20.11 | 20.21 | 19.89 | 19.90 | 5,206,560 | -0.01(-0.05%) |
Jul 15, 2022 | 19.76 | 19.91 | 19.61 | 19.91 | 5,180,890 | +0.39(+1.98%) |
Jul 14, 2022 | 19.37 | 19.55 | 19.17 | 19.52 | 5,449,441 | -0.20(-1.01%) |
Jul 13, 2022 | 19.52 | 19.83 | 19.43 | 19.72 | 5,237,297 | +0.03(+0.14%) |
Jul 12, 2022 | 19.67 | 19.81 | 19.59 | 19.69 | 5,036,386 | +0.09(+0.43%) |
Jul 11, 2022 | 19.64 | 19.73 | 19.52 | 19.60 | 5,713,633 | -0.54(-2.67%) |
Jul 08, 2022 | 20.10 | 20.26 | 20.00 | 20.14 | 5,959,082 | -0.09(-0.42%) |
Jul 07, 2022 | 20.08 | 20.23 | 20.08 | 20.23 | 4,279,278 | +0.42(+2.10%) |
Jul 06, 2022 | 19.78 | 19.84 | 19.57 | 19.81 | 5,476,097 | +0.14(+0.72%) |
Jul 05, 2022 | 19.46 | 19.67 | 19.35 | 19.67 | 6,442,064 | -0.26(-1.28%) |