Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.67 | 17.89 | 17.62 | 17.80 | 7,847,592 | +0.23(+1.30%) |
Sep 29, 2022 | 17.90 | 17.90 | 17.45 | 17.57 | 5,696,549 | -0.52(-2.89%) |
Sep 28, 2022 | 17.89 | 18.16 | 17.70 | 18.09 | 3,651,436 | +0.35(+1.99%) |
Sep 27, 2022 | 18.15 | 18.25 | 17.69 | 17.74 | 5,766,662 | -0.24(-1.32%) |
Sep 26, 2022 | 18.40 | 18.40 | 17.78 | 17.98 | 4,618,885 | -0.51(-2.78%) |
Sep 23, 2022 | 18.55 | 18.65 | 18.29 | 18.49 | 5,076,522 | -0.25(-1.32%) |
Sep 22, 2022 | 18.92 | 18.92 | 18.67 | 18.74 | 4,051,274 | -0.23(-1.21%) |
Sep 21, 2022 | 19.42 | 19.52 | 18.97 | 18.97 | 2,789,623 | -0.30(-1.55%) |
Sep 20, 2022 | 19.59 | 19.59 | 19.17 | 19.27 | 2,204,274 | -0.48(-2.44%) |
Sep 19, 2022 | 19.60 | 19.75 | 19.45 | 19.75 | 1,526,706 | -0.03(-0.14%) |
Sep 16, 2022 | 19.68 | 19.79 | 19.50 | 19.78 | 2,345,239 | +0.04(+0.19%) |
Sep 15, 2022 | 20.10 | 20.18 | 19.73 | 19.74 | 1,921,645 | -0.39(-1.93%) |
Sep 14, 2022 | 20.29 | 20.32 | 19.99 | 20.13 | 2,018,788 | -0.26(-1.25%) |
Sep 13, 2022 | 20.79 | 20.82 | 20.31 | 20.38 | 1,845,186 | -0.79(-3.75%) |
Sep 12, 2022 | 21.04 | 21.20 | 21.02 | 21.18 | 1,686,980 | +0.21(+0.99%) |
Sep 09, 2022 | 20.81 | 21.03 | 20.71 | 20.97 | 1,188,833 | +0.21(+1.00%) |
Sep 08, 2022 | 20.61 | 20.82 | 20.54 | 20.76 | 1,603,859 | +0.04(+0.18%) |
Sep 07, 2022 | 20.31 | 20.74 | 20.31 | 20.72 | 1,499,094 | +0.40(+1.95%) |
Sep 06, 2022 | 20.19 | 20.40 | 20.10 | 20.33 | 1,791,288 | +0.21(+1.03%) |
Sep 02, 2022 | 20.56 | 20.64 | 20.07 | 20.12 | 2,011,344 | -0.29(-1.44%) |
Sep 01, 2022 | 20.23 | 20.41 | 20.05 | 20.41 | 2,381,257 | +0.05(+0.23%) |
Aug 31, 2022 | 20.54 | 20.67 | 20.31 | 20.37 | 2,081,378 | -0.08(-0.37%) |
Aug 30, 2022 | 20.85 | 20.85 | 20.40 | 20.44 | 1,241,343 | -0.32(-1.55%) |
Aug 29, 2022 | 20.83 | 20.96 | 20.71 | 20.76 | 1,261,271 | -0.18(-0.86%) |
Aug 26, 2022 | 21.44 | 21.45 | 20.93 | 20.94 | 1,352,532 | -0.51(-2.38%) |
Aug 25, 2022 | 21.23 | 21.46 | 21.18 | 21.45 | 1,012,848 | +0.31(+1.48%) |
Aug 24, 2022 | 21.04 | 21.28 | 21.04 | 21.14 | 1,729,999 | +0.10(+0.49%) |
Aug 23, 2022 | 21.30 | 21.32 | 20.94 | 21.04 | 1,881,080 | -0.28(-1.33%) |
Aug 22, 2022 | 21.58 | 21.59 | 21.30 | 21.32 | 1,532,550 | -0.44(-2.04%) |
Aug 19, 2022 | 21.88 | 21.95 | 21.70 | 21.76 | 1,040,740 | -0.22(-0.99%) |
Aug 18, 2022 | 22.13 | 22.21 | 21.88 | 21.98 | 933,925 | -0.15(-0.68%) |
Aug 17, 2022 | 22.03 | 22.27 | 22.00 | 22.13 | 1,166,487 | -0.11(-0.51%) |
Aug 16, 2022 | 22.26 | 22.36 | 22.16 | 22.25 | 1,250,159 | -0.07(-0.30%) |
Aug 15, 2022 | 22.19 | 22.34 | 22.13 | 22.31 | 1,057,342 | +0.10(+0.47%) |
Aug 12, 2022 | 21.97 | 22.22 | 21.94 | 22.21 | 795,089 | +0.36(+1.64%) |
Aug 11, 2022 | 21.97 | 22.08 | 21.78 | 21.85 | 923,560 | -0.06(-0.26%) |
Aug 10, 2022 | 21.81 | 21.93 | 21.73 | 21.91 | 1,165,704 | +0.31(+1.44%) |
Aug 09, 2022 | 21.45 | 21.59 | 21.40 | 21.59 | 1,083,179 | +0.15(+0.71%) |
Aug 08, 2022 | 21.41 | 21.63 | 21.32 | 21.44 | 1,357,375 | +0.17(+0.80%) |
Aug 05, 2022 | 21.05 | 21.28 | 20.98 | 21.27 | 1,066,059 | +0.05(+0.22%) |
Aug 04, 2022 | 21.24 | 21.31 | 21.10 | 21.23 | 1,318,757 | -0.02(-0.09%) |
Aug 03, 2022 | 21.28 | 21.46 | 21.23 | 21.24 | 2,564,562 | +0.06(+0.27%) |
Aug 02, 2022 | 21.45 | 21.51 | 21.17 | 21.19 | 1,555,251 | -0.26(-1.19%) |
Aug 01, 2022 | 21.55 | 21.58 | 21.36 | 21.44 | 1,693,328 | -0.17(-0.79%) |
Jul 29, 2022 | 21.52 | 21.71 | 21.41 | 21.61 | 1,425,087 | +0.09(+0.44%) |
Jul 28, 2022 | 20.94 | 21.53 | 20.94 | 21.52 | 1,842,305 | +0.69(+3.31%) |
Jul 27, 2022 | 20.75 | 20.86 | 20.58 | 20.83 | 1,707,758 | +0.12(+0.59%) |
Jul 26, 2022 | 20.66 | 20.81 | 20.63 | 20.71 | 1,467,740 | +0.03(+0.14%) |
Jul 25, 2022 | 20.65 | 20.78 | 20.56 | 20.68 | 1,333,155 | +0.04(+0.18%) |
Jul 22, 2022 | 20.60 | 20.76 | 20.47 | 20.64 | 1,628,241 | +0.12(+0.60%) |
Jul 21, 2022 | 20.38 | 20.52 | 20.18 | 20.52 | 2,313,295 | +0.17(+0.84%) |
Jul 20, 2022 | 20.38 | 20.61 | 20.27 | 20.35 | 1,544,213 | -0.07(-0.32%) |
Jul 19, 2022 | 20.09 | 20.43 | 20.06 | 20.41 | 1,446,868 | +0.51(+2.57%) |
Jul 18, 2022 | 20.17 | 20.20 | 19.83 | 19.90 | 2,258,505 | -0.17(-0.85%) |
Jul 15, 2022 | 19.99 | 20.17 | 19.87 | 20.07 | 2,058,252 | +0.34(+1.73%) |
Jul 14, 2022 | 19.59 | 19.82 | 19.54 | 19.73 | 3,161,446 | -0.18(-0.90%) |
Jul 13, 2022 | 19.81 | 20.06 | 19.66 | 19.91 | 3,817,359 | -0.10(-0.52%) |
Jul 12, 2022 | 20.02 | 20.21 | 19.85 | 20.02 | 1,931,922 | -0.09(-0.42%) |
Jul 11, 2022 | 20.06 | 20.16 | 19.93 | 20.10 | 1,935,876 | -0.02(-0.09%) |
Jul 08, 2022 | 20.19 | 20.27 | 20.03 | 20.12 | 1,721,078 | -0.11(-0.56%) |
Jul 07, 2022 | 20.28 | 20.41 | 20.17 | 20.23 | 1,819,888 | +0.06(+0.28%) |
Jul 06, 2022 | 20.26 | 20.44 | 20.12 | 20.18 | 5,789,106 | -0.03(-0.14%) |
Jul 05, 2022 | 20.07 | 20.20 | 19.74 | 20.20 | 3,607,895 | -0.09(-0.42%) |