Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.56 | 19.82 | 19.48 | 19.49 | 56,905 | -0.14(-0.72%) |
Sep 29, 2022 | 19.72 | 19.83 | 19.61 | 19.63 | 53,818 | -0.24(-1.23%) |
Sep 28, 2022 | 19.68 | 20.00 | 19.53 | 19.87 | 40,413 | +0.27(+1.39%) |
Sep 27, 2022 | 19.77 | 19.85 | 19.56 | 19.60 | 42,869 | -0.01(-0.05%) |
Sep 26, 2022 | 19.41 | 19.70 | 19.41 | 19.61 | 30,179 | +0.06(+0.29%) |
Sep 23, 2022 | 19.46 | 19.62 | 19.30 | 19.55 | 27,143 | -0.10(-0.53%) |
Sep 22, 2022 | 19.74 | 19.80 | 19.62 | 19.66 | 38,528 | -0.25(-1.27%) |
Sep 21, 2022 | 19.93 | 20.26 | 19.90 | 19.91 | 25,665 | -0.02(-0.09%) |
Sep 20, 2022 | 19.84 | 20.04 | 19.71 | 19.93 | 33,173 | +0.08(+0.38%) |
Sep 19, 2022 | 19.38 | 19.97 | 19.33 | 19.85 | 39,703 | +0.47(+2.42%) |
Sep 16, 2022 | 19.54 | 19.96 | 19.25 | 19.39 | 118,933 | -0.44(-2.23%) |
Sep 15, 2022 | 19.34 | 19.95 | 19.34 | 19.83 | 75,086 | +0.39(+2.03%) |
Sep 14, 2022 | 19.88 | 19.88 | 19.34 | 19.43 | 46,872 | -0.27(-1.38%) |
Sep 13, 2022 | 19.92 | 20.06 | 19.56 | 19.70 | 34,738 | -0.55(-2.73%) |
Sep 12, 2022 | 20.25 | 20.39 | 20.14 | 20.26 | 22,488 | +0.01(+0.05%) |
Sep 09, 2022 | 20.18 | 20.36 | 20.18 | 20.25 | 23,704 | +0.10(+0.51%) |
Sep 08, 2022 | 19.83 | 20.16 | 19.83 | 20.15 | 22,902 | +0.14(+0.70%) |
Sep 07, 2022 | 19.70 | 20.03 | 19.67 | 20.00 | 22,168 | +0.36(+1.82%) |
Sep 06, 2022 | 19.54 | 19.77 | 19.54 | 19.65 | 28,724 | -0.25(-1.27%) |
Sep 02, 2022 | 20.01 | 20.24 | 19.77 | 19.90 | 23,773 | -0.12(-0.61%) |
Sep 01, 2022 | 19.88 | 20.08 | 19.69 | 20.02 | 27,481 | +0.17(+0.85%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.81 | 19.85 | 27,638 | -0.17(-0.84%) |
Aug 30, 2022 | 20.17 | 20.25 | 20.00 | 20.02 | 31,724 | -0.12(-0.61%) |
Aug 29, 2022 | 20.18 | 20.29 | 20.11 | 20.15 | 17,151 | -0.34(-1.65%) |
Aug 26, 2022 | 20.78 | 20.79 | 20.43 | 20.48 | 32,380 | -0.30(-1.45%) |
Aug 25, 2022 | 20.33 | 20.78 | 19.92 | 20.78 | 28,722 | +0.49(+2.41%) |
Aug 24, 2022 | 21.14 | 21.14 | 20.15 | 20.30 | 40,692 | -0.57(-2.74%) |
Aug 23, 2022 | 20.62 | 20.98 | 20.62 | 20.87 | 65,079 | +0.40(+1.97%) |
Aug 22, 2022 | 20.54 | 20.72 | 20.43 | 20.46 | 38,520 | -0.28(-1.36%) |
Aug 19, 2022 | 20.88 | 21.05 | 20.68 | 20.75 | 29,988 | -0.36(-1.69%) |
Aug 18, 2022 | 20.97 | 21.11 | 20.65 | 21.10 | 22,344 | +0.14(+0.67%) |
Aug 17, 2022 | 21.02 | 21.27 | 20.66 | 20.96 | 24,075 | -0.33(-1.54%) |
Aug 16, 2022 | 21.13 | 21.37 | 20.93 | 21.29 | 21,253 | +0.13(+0.62%) |
Aug 15, 2022 | 20.90 | 21.36 | 20.54 | 21.16 | 24,515 | +0.10(+0.49%) |
Aug 12, 2022 | 21.07 | 21.10 | 20.73 | 21.06 | 36,173 | +0.03(+0.13%) |
Aug 11, 2022 | 20.63 | 21.18 | 20.35 | 21.03 | 36,329 | +0.60(+2.94%) |
Aug 10, 2022 | 20.51 | 20.69 | 20.32 | 20.43 | 29,322 | +0.16(+0.79%) |
Aug 09, 2022 | 20.32 | 20.39 | 20.00 | 20.27 | 21,613 | +0.05(+0.23%) |
Aug 08, 2022 | 20.37 | 20.65 | 20.05 | 20.22 | 48,850 | -0.10(-0.51%) |
Aug 05, 2022 | 19.80 | 20.45 | 19.80 | 20.32 | 49,248 | +0.37(+1.87%) |
Aug 04, 2022 | 20.01 | 20.05 | 19.71 | 19.95 | 29,118 | -0.20(-0.97%) |
Aug 03, 2022 | 19.91 | 20.22 | 19.64 | 20.15 | 33,625 | +0.25(+1.27%) |
Aug 02, 2022 | 20.36 | 20.36 | 19.64 | 19.89 | 60,926 | -0.62(-3.00%) |
Aug 01, 2022 | 20.16 | 20.64 | 19.72 | 20.51 | 27,397 | +0.31(+1.52%) |
Jul 29, 2022 | 20.21 | 20.44 | 19.89 | 20.20 | 26,677 | -0.41(-1.99%) |
Jul 28, 2022 | 20.99 | 20.99 | 20.10 | 20.61 | 36,245 | -0.30(-1.43%) |
Jul 27, 2022 | 20.73 | 20.98 | 20.46 | 20.91 | 14,767 | +0.32(+1.54%) |
Jul 26, 2022 | 20.39 | 20.71 | 20.39 | 20.59 | 23,873 | -0.01(-0.05%) |
Jul 25, 2022 | 20.59 | 20.71 | 20.47 | 20.60 | 20,365 | +0.18(+0.87%) |
Jul 22, 2022 | 20.57 | 20.76 | 20.25 | 20.43 | 18,159 | -0.01(-0.05%) |
Jul 21, 2022 | 20.16 | 20.53 | 20.15 | 20.44 | 19,557 | +0.22(+1.11%) |
Jul 20, 2022 | 20.30 | 20.52 | 19.89 | 20.21 | 66,915 | -0.07(-0.37%) |
Jul 19, 2022 | 20.07 | 20.54 | 20.01 | 20.29 | 22,842 | +0.39(+1.97%) |
Jul 18, 2022 | 20.07 | 20.15 | 19.75 | 19.89 | 17,973 | -0.06(-0.28%) |
Jul 15, 2022 | 19.83 | 19.95 | 19.01 | 19.95 | 28,151 | +0.42(+2.15%) |
Jul 14, 2022 | 19.73 | 19.87 | 19.37 | 19.53 | 19,910 | -0.36(-1.83%) |
Jul 13, 2022 | 19.98 | 20.03 | 19.70 | 19.89 | 25,033 | -0.10(-0.51%) |
Jul 12, 2022 | 20.09 | 20.27 | 19.98 | 20.00 | 17,443 | +0.05(+0.23%) |
Jul 11, 2022 | 19.95 | 20.07 | 19.89 | 19.95 | 17,551 | +0.04(+0.19%) |
Jul 08, 2022 | 19.90 | 20.05 | 19.45 | 19.91 | 21,233 | +0.09(+0.47%) |
Jul 07, 2022 | 19.85 | 19.94 | 19.57 | 19.82 | 103,137 | +0.21(+1.09%) |
Jul 06, 2022 | 19.74 | 19.82 | 19.57 | 19.61 | 35,734 | -0.27(-1.36%) |
Jul 05, 2022 | 19.75 | 19.96 | 19.47 | 19.88 | 34,050 | -0.13(-0.65%) |