Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.20 | 19.59 | 19.05 | 19.08 | 149,185 | -0.17(-0.88%) |
Sep 29, 2022 | 19.29 | 19.35 | 18.87 | 19.25 | 88,857 | -0.32(-1.64%) |
Sep 28, 2022 | 19.30 | 19.76 | 19.22 | 19.57 | 84,742 | +0.29(+1.50%) |
Sep 27, 2022 | 19.43 | 19.69 | 19.10 | 19.28 | 89,116 | +0.01(+0.05%) |
Sep 26, 2022 | 19.43 | 19.70 | 19.25 | 19.27 | 112,772 | -0.24(-1.23%) |
Sep 23, 2022 | 19.55 | 19.55 | 19.27 | 19.51 | 98,297 | -0.33(-1.66%) |
Sep 22, 2022 | 20.29 | 20.29 | 19.76 | 19.84 | 83,616 | -0.44(-2.17%) |
Sep 21, 2022 | 20.51 | 20.82 | 20.24 | 20.28 | 117,099 | -0.04(-0.20%) |
Sep 20, 2022 | 20.45 | 20.45 | 20.08 | 20.32 | 86,601 | -0.34(-1.65%) |
Sep 19, 2022 | 19.75 | 20.72 | 19.75 | 20.66 | 149,090 | +0.75(+3.77%) |
Sep 16, 2022 | 20.05 | 20.05 | 19.62 | 19.91 | 562,431 | -0.38(-1.87%) |
Sep 15, 2022 | 20.50 | 21.08 | 20.18 | 20.29 | 183,760 | -0.25(-1.22%) |
Sep 14, 2022 | 20.06 | 20.55 | 19.80 | 20.54 | 214,780 | +0.51(+2.55%) |
Sep 13, 2022 | 20.33 | 20.36 | 19.88 | 20.03 | 193,292 | -0.70(-3.38%) |
Sep 12, 2022 | 20.73 | 20.87 | 20.55 | 20.73 | 359,755 | +0.30(+1.47%) |
Sep 09, 2022 | 20.34 | 20.59 | 20.29 | 20.43 | 156,813 | +0.36(+1.79%) |
Sep 08, 2022 | 19.85 | 20.18 | 19.49 | 20.07 | 165,904 | +0.11(+0.55%) |
Sep 07, 2022 | 19.92 | 20.09 | 19.62 | 19.96 | 281,724 | +0.02(+0.10%) |
Sep 06, 2022 | 20.21 | 20.35 | 19.83 | 19.94 | 303,928 | -0.28(-1.38%) |
Sep 02, 2022 | 20.70 | 20.70 | 20.03 | 20.22 | 162,533 | -0.21(-1.03%) |
Sep 01, 2022 | 20.35 | 20.50 | 20.08 | 20.43 | 180,961 | -0.11(-0.54%) |
Aug 31, 2022 | 20.71 | 20.87 | 20.51 | 20.54 | 164,933 | -0.24(-1.15%) |
Aug 30, 2022 | 21.13 | 21.15 | 20.67 | 20.78 | 123,003 | -0.28(-1.33%) |
Aug 29, 2022 | 21.04 | 21.34 | 20.85 | 21.06 | 57,046 | -0.26(-1.22%) |
Aug 26, 2022 | 22.32 | 22.52 | 21.25 | 21.32 | 96,572 | -1.23(-5.45%) |
Aug 25, 2022 | 21.73 | 22.56 | 21.72 | 22.55 | 118,632 | +0.83(+3.82%) |
Aug 24, 2022 | 21.76 | 22.02 | 21.68 | 21.72 | 141,641 | -0.14(-0.64%) |
Aug 23, 2022 | 21.97 | 22.38 | 21.79 | 21.86 | 154,737 | -0.15(-0.68%) |
Aug 22, 2022 | 21.77 | 22.07 | 21.58 | 22.01 | 165,251 | -0.13(-0.59%) |
Aug 19, 2022 | 22.13 | 22.40 | 21.83 | 22.14 | 210,127 | -0.16(-0.72%) |
Aug 18, 2022 | 22.42 | 22.42 | 22.09 | 22.30 | 98,002 | -0.01(-0.04%) |
Aug 17, 2022 | 22.23 | 22.48 | 22.05 | 22.31 | 111,083 | -0.31(-1.37%) |
Aug 16, 2022 | 21.99 | 22.75 | 21.99 | 22.62 | 282,330 | +0.48(+2.17%) |
Aug 15, 2022 | 21.59 | 22.30 | 21.54 | 22.14 | 156,432 | +0.35(+1.61%) |
Aug 12, 2022 | 21.44 | 21.92 | 21.20 | 21.79 | 134,908 | +0.46(+2.16%) |
Aug 11, 2022 | 21.60 | 21.61 | 21.18 | 21.33 | 106,614 | +0.07(+0.33%) |
Aug 10, 2022 | 21.00 | 21.51 | 21.00 | 21.26 | 150,850 | +0.71(+3.45%) |
Aug 09, 2022 | 20.48 | 20.59 | 20.28 | 20.55 | 182,393 | -0.11(-0.53%) |
Aug 08, 2022 | 20.80 | 20.91 | 20.28 | 20.66 | 122,619 | +0.01(+0.05%) |
Aug 05, 2022 | 20.54 | 20.74 | 20.28 | 20.65 | 125,399 | -0.05(-0.24%) |
Aug 04, 2022 | 21.03 | 21.45 | 20.49 | 20.70 | 129,041 | -0.49(-2.31%) |
Aug 03, 2022 | 21.09 | 21.34 | 20.78 | 21.19 | 118,328 | +0.13(+0.62%) |
Aug 02, 2022 | 21.64 | 21.64 | 21.02 | 21.06 | 141,089 | -0.69(-3.17%) |
Aug 01, 2022 | 21.52 | 21.94 | 21.03 | 21.75 | 196,155 | +0.11(+0.51%) |
Jul 29, 2022 | 21.48 | 21.88 | 21.35 | 21.64 | 251,067 | +0.02(+0.09%) |
Jul 28, 2022 | 21.66 | 21.72 | 21.14 | 21.62 | 172,968 | +0.15(+0.70%) |
Jul 27, 2022 | 20.66 | 21.61 | 20.66 | 21.47 | 229,152 | +0.83(+4.02%) |
Jul 26, 2022 | 20.93 | 22.31 | 20.48 | 20.64 | 448,001 | +1.48(+7.72%) |
Jul 25, 2022 | 19.07 | 19.26 | 18.80 | 19.16 | 131,034 | +0.26(+1.38%) |
Jul 22, 2022 | 19.58 | 19.61 | 18.68 | 18.90 | 116,624 | -0.59(-3.03%) |
Jul 21, 2022 | 19.40 | 19.50 | 19.02 | 19.49 | 117,366 | -0.23(-1.17%) |
Jul 20, 2022 | 18.98 | 19.78 | 18.76 | 19.72 | 192,632 | +0.74(+3.90%) |
Jul 19, 2022 | 18.68 | 19.20 | 18.58 | 18.98 | 251,216 | +0.64(+3.49%) |
Jul 18, 2022 | 18.21 | 18.77 | 18.09 | 18.34 | 202,851 | +0.42(+2.34%) |
Jul 15, 2022 | 18.17 | 18.64 | 17.44 | 17.92 | 319,965 | +0.18(+1.01%) |
Jul 14, 2022 | 17.69 | 18.08 | 17.61 | 17.74 | 254,773 | -0.50(-2.74%) |
Jul 13, 2022 | 17.94 | 18.29 | 17.94 | 18.24 | 140,570 | +0.07(+0.39%) |
Jul 12, 2022 | 17.96 | 18.50 | 17.90 | 18.17 | 145,254 | +0.21(+1.17%) |
Jul 11, 2022 | 18.31 | 18.31 | 17.85 | 17.96 | 324,896 | -0.44(-2.39%) |
Jul 08, 2022 | 18.39 | 18.61 | 18.17 | 18.40 | 158,102 | +0.05(+0.27%) |
Jul 07, 2022 | 18.07 | 18.55 | 18.07 | 18.35 | 147,144 | +0.45(+2.51%) |
Jul 06, 2022 | 17.80 | 18.07 | 17.40 | 17.90 | 167,986 | -0.06(-0.33%) |
Jul 05, 2022 | 17.71 | 17.99 | 17.29 | 17.96 | 251,480 | -0.18(-0.99%) |