Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.88 | 18.11 | 17.83 | 17.86 | 23,503 | -0.10(-0.55%) |
Sep 29, 2022 | 18.04 | 18.04 | 17.57 | 17.96 | 44,238 | -0.21(-1.15%) |
Sep 28, 2022 | 17.65 | 18.22 | 17.50 | 18.16 | 30,603 | +0.67(+3.83%) |
Sep 27, 2022 | 17.44 | 17.84 | 17.40 | 17.49 | 42,213 | +0.22(+1.26%) |
Sep 26, 2022 | 17.68 | 17.78 | 17.26 | 17.28 | 69,554 | -0.60(-3.34%) |
Sep 23, 2022 | 18.70 | 18.70 | 17.72 | 17.87 | 131,471 | -1.29(-6.71%) |
Sep 22, 2022 | 19.58 | 19.63 | 19.16 | 19.16 | 37,915 | -0.31(-1.58%) |
Sep 21, 2022 | 19.96 | 19.96 | 19.46 | 19.47 | 48,204 | -0.24(-1.24%) |
Sep 20, 2022 | 19.84 | 19.84 | 19.58 | 19.71 | 14,360 | -0.27(-1.36%) |
Sep 19, 2022 | 19.48 | 19.99 | 19.37 | 19.98 | 25,832 | +0.19(+0.96%) |
Sep 16, 2022 | 20.08 | 20.08 | 19.59 | 19.79 | 32,221 | -0.51(-2.50%) |
Sep 15, 2022 | 20.39 | 20.51 | 20.29 | 20.30 | 21,529 | -0.24(-1.15%) |
Sep 14, 2022 | 20.14 | 20.67 | 20.14 | 20.54 | 212,321 | +0.45(+2.25%) |
Sep 13, 2022 | 20.35 | 20.48 | 20.07 | 20.08 | 43,819 | -0.52(-2.50%) |
Sep 12, 2022 | 20.45 | 20.65 | 20.37 | 20.60 | 58,496 | +0.31(+1.52%) |
Sep 09, 2022 | 20.07 | 20.34 | 20.07 | 20.29 | 37,836 | +0.45(+2.28%) |
Sep 08, 2022 | 19.68 | 19.88 | 19.64 | 19.84 | 13,806 | +0.10(+0.50%) |
Sep 07, 2022 | 19.52 | 19.77 | 19.39 | 19.74 | 18,455 | +0.02(+0.09%) |
Sep 06, 2022 | 20.27 | 20.27 | 19.70 | 19.72 | 22,429 | -0.30(-1.49%) |
Sep 02, 2022 | 20.16 | 20.18 | 19.87 | 20.02 | 102,921 | +0.19(+0.96%) |
Sep 01, 2022 | 19.66 | 19.83 | 19.51 | 19.83 | 85,943 | -0.18(-0.90%) |
Aug 31, 2022 | 20.06 | 20.22 | 19.77 | 20.01 | 23,035 | -0.21(-1.03%) |
Aug 30, 2022 | 20.69 | 20.69 | 20.19 | 20.22 | 13,327 | -0.55(-2.66%) |
Aug 29, 2022 | 20.72 | 20.94 | 20.57 | 20.77 | 54,766 | -0.05(-0.26%) |
Aug 26, 2022 | 21.19 | 21.19 | 20.79 | 20.83 | 16,079 | -0.30(-1.41%) |
Aug 25, 2022 | 21.12 | 21.16 | 21.03 | 21.12 | 14,141 | +0.03(+0.13%) |
Aug 24, 2022 | 20.97 | 21.11 | 20.90 | 21.10 | 41,672 | +0.25(+1.22%) |
Aug 23, 2022 | 20.55 | 20.95 | 20.55 | 20.84 | 30,714 | +0.42(+2.04%) |
Aug 22, 2022 | 20.37 | 20.54 | 20.32 | 20.43 | 242,203 | -0.13(-0.62%) |
Aug 19, 2022 | 20.59 | 20.68 | 20.49 | 20.55 | 30,193 | -0.18(-0.87%) |
Aug 18, 2022 | 20.38 | 20.79 | 20.38 | 20.73 | 73,801 | +0.45(+2.23%) |
Aug 17, 2022 | 20.31 | 20.40 | 20.14 | 20.28 | 19,069 | -0.15(-0.75%) |
Aug 16, 2022 | 20.31 | 20.45 | 20.31 | 20.44 | 13,246 | +0.19(+0.94%) |
Aug 15, 2022 | 20.38 | 20.38 | 19.85 | 20.25 | 27,792 | -0.22(-1.06%) |
Aug 12, 2022 | 20.46 | 20.46 | 20.32 | 20.46 | 20,091 | +0.11(+0.53%) |
Aug 11, 2022 | 20.09 | 20.47 | 20.09 | 20.35 | 37,311 | +0.43(+2.16%) |
Aug 10, 2022 | 19.74 | 19.98 | 19.59 | 19.92 | 37,991 | +0.33(+1.69%) |
Aug 09, 2022 | 19.55 | 19.62 | 19.54 | 19.59 | 12,516 | +0.21(+1.06%) |
Aug 08, 2022 | 19.25 | 19.52 | 19.25 | 19.39 | 92,111 | +0.15(+0.79%) |
Aug 05, 2022 | 19.10 | 19.31 | 18.99 | 19.24 | 71,283 | -0.01(-0.04%) |
Aug 04, 2022 | 19.70 | 19.74 | 19.23 | 19.24 | 17,069 | -0.42(-2.14%) |
Aug 03, 2022 | 19.77 | 19.79 | 19.54 | 19.66 | 18,365 | -0.09(-0.45%) |
Aug 02, 2022 | 19.91 | 19.91 | 19.66 | 19.75 | 26,512 | -0.13(-0.63%) |
Aug 01, 2022 | 19.92 | 19.92 | 19.55 | 19.88 | 29,344 | -0.15(-0.76%) |
Jul 29, 2022 | 20.06 | 20.16 | 19.91 | 20.03 | 38,512 | +0.18(+0.90%) |
Jul 28, 2022 | 19.83 | 19.85 | 19.44 | 19.85 | 40,756 | +0.19(+0.95%) |
Jul 27, 2022 | 19.33 | 19.67 | 19.32 | 19.66 | 11,592 | +0.26(+1.34%) |
Jul 26, 2022 | 19.45 | 19.46 | 19.31 | 19.41 | 10,841 | +0.12(+0.60%) |
Jul 25, 2022 | 18.82 | 19.31 | 18.77 | 19.29 | 26,363 | +0.61(+3.25%) |
Jul 22, 2022 | 18.93 | 19.04 | 18.62 | 18.68 | 11,577 | -0.21(-1.14%) |
Jul 21, 2022 | 18.71 | 18.90 | 18.44 | 18.90 | 38,875 | -0.06(-0.33%) |
Jul 20, 2022 | 18.68 | 18.97 | 18.60 | 18.96 | 18,460 | +0.10(+0.52%) |
Jul 19, 2022 | 18.55 | 18.88 | 18.55 | 18.86 | 20,642 | +0.46(+2.53%) |
Jul 18, 2022 | 18.29 | 18.57 | 18.29 | 18.40 | 31,561 | +0.39(+2.18%) |
Jul 15, 2022 | 18.03 | 18.11 | 17.81 | 18.00 | 7,423 | +0.23(+1.31%) |
Jul 14, 2022 | 17.54 | 17.77 | 17.24 | 17.77 | 34,469 | -0.17(-0.95%) |
Jul 13, 2022 | 17.72 | 18.05 | 17.72 | 17.94 | 16,477 | +0.13(+0.70%) |
Jul 12, 2022 | 17.83 | 17.87 | 17.62 | 17.81 | 22,828 | -0.25(-1.39%) |
Jul 11, 2022 | 18.06 | 18.08 | 17.76 | 18.06 | 30,874 | -0.14(-0.79%) |
Jul 08, 2022 | 18.13 | 18.33 | 18.03 | 18.21 | 31,673 | +0.12(+0.64%) |
Jul 07, 2022 | 17.85 | 18.17 | 17.84 | 18.09 | 15,695 | +0.64(+3.69%) |
Jul 06, 2022 | 17.72 | 17.72 | 16.95 | 17.45 | 51,585 | -0.28(-1.56%) |
Jul 05, 2022 | 18.02 | 18.05 | 17.22 | 17.72 | 82,681 | -0.48(-2.65%) |