Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.88 | 20.21 | 19.84 | 19.93 | 918,279 | +0.01(+0.05%) |
Sep 29, 2022 | 19.79 | 19.94 | 19.53 | 19.92 | 906,326 | -0.45(-2.23%) |
Sep 28, 2022 | 19.80 | 20.42 | 19.74 | 20.38 | 1,301,212 | +0.46(+2.33%) |
Sep 27, 2022 | 20.22 | 20.35 | 19.75 | 19.91 | 2,104,141 | -0.26(-1.29%) |
Sep 26, 2022 | 20.30 | 20.52 | 20.10 | 20.17 | 1,877,941 | -0.15(-0.73%) |
Sep 23, 2022 | 20.59 | 20.61 | 20.15 | 20.32 | 2,047,027 | -0.99(-4.65%) |
Sep 22, 2022 | 21.51 | 21.54 | 21.20 | 21.31 | 817,682 | +0.05(+0.22%) |
Sep 21, 2022 | 21.57 | 21.80 | 21.26 | 21.27 | 1,255,615 | -0.26(-1.21%) |
Sep 20, 2022 | 21.65 | 21.66 | 21.36 | 21.53 | 1,309,135 | -0.63(-2.84%) |
Sep 19, 2022 | 21.69 | 22.17 | 21.69 | 22.16 | 622,348 | +0.14(+0.63%) |
Sep 16, 2022 | 21.92 | 22.07 | 21.84 | 22.02 | 1,074,935 | -0.10(-0.46%) |
Sep 15, 2022 | 22.10 | 22.33 | 22.07 | 22.12 | 1,694,738 | -0.13(-0.58%) |
Sep 14, 2022 | 22.11 | 22.34 | 22.05 | 22.25 | 726,908 | +0.32(+1.44%) |
Sep 13, 2022 | 22.30 | 22.47 | 21.92 | 21.94 | 773,723 | -0.73(-3.23%) |
Sep 12, 2022 | 22.58 | 22.75 | 22.57 | 22.67 | 1,043,278 | +0.58(+2.64%) |
Sep 09, 2022 | 21.96 | 22.09 | 21.90 | 22.08 | 833,561 | +0.65(+3.03%) |
Sep 08, 2022 | 21.00 | 21.47 | 20.95 | 21.44 | 1,359,194 | -0.06(-0.26%) |
Sep 07, 2022 | 21.05 | 21.50 | 21.02 | 21.49 | 530,775 | +0.41(+1.94%) |
Sep 06, 2022 | 21.16 | 21.30 | 20.94 | 21.08 | 952,241 | -0.06(-0.31%) |
Sep 02, 2022 | 21.65 | 21.89 | 21.07 | 21.15 | 1,223,636 | -0.12(-0.57%) |
Sep 01, 2022 | 21.24 | 21.30 | 20.96 | 21.27 | 1,051,463 | -0.19(-0.86%) |
Aug 31, 2022 | 21.58 | 21.69 | 21.43 | 21.45 | 754,274 | -0.25(-1.15%) |
Aug 30, 2022 | 22.03 | 22.05 | 21.62 | 21.70 | 873,004 | -0.11(-0.51%) |
Aug 29, 2022 | 21.65 | 21.90 | 21.63 | 21.82 | 737,356 | +0.21(+0.99%) |
Aug 26, 2022 | 22.32 | 22.35 | 21.58 | 21.60 | 1,915,808 | -0.83(-3.72%) |
Aug 25, 2022 | 22.22 | 22.45 | 22.18 | 22.44 | 442,588 | +0.19(+0.88%) |
Aug 24, 2022 | 22.04 | 22.35 | 22.04 | 22.24 | 379,298 | +0.05(+0.21%) |
Aug 23, 2022 | 22.09 | 22.40 | 22.08 | 22.20 | 862,147 | +0.32(+1.44%) |
Aug 22, 2022 | 22.01 | 22.01 | 21.83 | 21.88 | 483,584 | -0.62(-2.76%) |
Aug 19, 2022 | 22.61 | 22.62 | 22.44 | 22.50 | 448,847 | -0.56(-2.41%) |
Aug 18, 2022 | 23.08 | 23.13 | 22.97 | 23.06 | 1,190,845 | -0.02(-0.08%) |
Aug 17, 2022 | 23.00 | 23.21 | 22.93 | 23.08 | 574,821 | -0.13(-0.56%) |
Aug 16, 2022 | 23.13 | 23.28 | 23.13 | 23.21 | 352,123 | -0.12(-0.52%) |
Aug 15, 2022 | 23.21 | 23.38 | 23.21 | 23.33 | 775,162 | -0.23(-0.98%) |
Aug 12, 2022 | 23.37 | 23.58 | 23.31 | 23.56 | 705,040 | +0.19(+0.83%) |
Aug 11, 2022 | 23.43 | 23.47 | 23.32 | 23.36 | 609,659 | +0.18(+0.76%) |
Aug 10, 2022 | 23.20 | 23.33 | 23.11 | 23.19 | 1,748,494 | +0.41(+1.79%) |
Aug 09, 2022 | 22.92 | 22.96 | 22.75 | 22.78 | 650,832 | -0.10(-0.45%) |
Aug 08, 2022 | 22.96 | 23.06 | 22.83 | 22.88 | 747,242 | +0.06(+0.24%) |
Aug 05, 2022 | 22.64 | 22.86 | 22.63 | 22.83 | 430,354 | -0.06(-0.28%) |
Aug 04, 2022 | 22.82 | 22.96 | 22.78 | 22.89 | 849,866 | +0.17(+0.73%) |
Aug 03, 2022 | 22.60 | 22.75 | 22.47 | 22.72 | 447,543 | +0.28(+1.24%) |
Aug 02, 2022 | 22.57 | 22.69 | 22.44 | 22.45 | 836,820 | -0.40(-1.75%) |
Aug 01, 2022 | 22.95 | 23.09 | 22.71 | 22.84 | 697,798 | +0.00(+0.00%) |
Jul 29, 2022 | 22.56 | 22.87 | 22.48 | 22.84 | 1,651,387 | +0.60(+2.71%) |
Jul 28, 2022 | 22.00 | 22.28 | 21.82 | 22.24 | 1,275,531 | +0.35(+1.61%) |
Jul 27, 2022 | 21.51 | 21.94 | 21.48 | 21.89 | 1,850,071 | +0.68(+3.19%) |
Jul 26, 2022 | 21.37 | 21.44 | 21.19 | 21.21 | 3,650,209 | -0.50(-2.31%) |
Jul 25, 2022 | 21.69 | 21.81 | 21.60 | 21.71 | 2,507,885 | +0.30(+1.39%) |
Jul 22, 2022 | 21.63 | 21.74 | 21.33 | 21.42 | 985,683 | -0.06(-0.26%) |
Jul 21, 2022 | 21.15 | 21.50 | 21.14 | 21.47 | 1,916,691 | +0.32(+1.53%) |
Jul 20, 2022 | 21.74 | 21.80 | 20.92 | 21.15 | 4,719,151 | -0.92(-4.16%) |
Jul 19, 2022 | 21.85 | 22.13 | 21.81 | 22.07 | 903,213 | +0.89(+4.20%) |
Jul 18, 2022 | 21.40 | 21.50 | 21.13 | 21.18 | 830,575 | +0.35(+1.69%) |
Jul 15, 2022 | 20.76 | 20.97 | 20.65 | 20.82 | 2,369,186 | +0.41(+2.00%) |
Jul 14, 2022 | 20.41 | 20.65 | 20.04 | 20.42 | 4,297,083 | -0.95(-4.43%) |
Jul 13, 2022 | 21.07 | 21.49 | 21.01 | 21.36 | 1,132,483 | +0.03(+0.13%) |
Jul 12, 2022 | 21.34 | 21.55 | 21.29 | 21.33 | 907,213 | -0.22(-1.03%) |
Jul 11, 2022 | 21.69 | 21.74 | 21.53 | 21.56 | 892,073 | -0.42(-1.90%) |
Jul 08, 2022 | 21.97 | 22.08 | 21.82 | 21.97 | 477,662 | +0.08(+0.38%) |
Jul 07, 2022 | 21.72 | 21.90 | 21.72 | 21.89 | 486,686 | +0.46(+2.16%) |
Jul 06, 2022 | 21.31 | 21.47 | 21.21 | 21.43 | 690,295 | -0.15(-0.69%) |
Jul 05, 2022 | 21.43 | 21.57 | 21.21 | 21.57 | 1,741,068 | -0.87(-3.88%) |