Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.58 | 17.64 | 17.41 | 17.53 | 12,468,324 | -0.05(-0.30%) |
Sep 29, 2022 | 17.53 | 17.69 | 17.53 | 17.58 | 16,971,994 | -0.12(-0.69%) |
Sep 28, 2022 | 17.71 | 17.72 | 17.66 | 17.70 | 11,870,602 | +0.04(+0.25%) |
Sep 27, 2022 | 17.70 | 17.75 | 17.66 | 17.66 | 10,495,654 | -0.03(-0.20%) |
Sep 26, 2022 | 17.72 | 17.75 | 17.66 | 17.69 | 11,068,007 | -0.01(-0.05%) |
Sep 23, 2022 | 17.87 | 17.87 | 17.69 | 17.70 | 16,731,471 | -0.19(-1.07%) |
Sep 22, 2022 | 17.98 | 17.98 | 17.88 | 17.89 | 9,388,318 | -0.08(-0.43%) |
Sep 21, 2022 | 18.01 | 18.07 | 17.95 | 17.97 | 9,677,170 | -0.01(-0.05%) |
Sep 20, 2022 | 18.00 | 18.07 | 17.93 | 17.98 | 11,674,092 | -0.07(-0.38%) |
Sep 19, 2022 | 18.00 | 18.07 | 18.00 | 18.05 | 8,545,098 | +0.04(+0.22%) |
Sep 16, 2022 | 17.99 | 18.03 | 17.96 | 18.01 | 7,782,604 | -0.03(-0.19%) |
Sep 15, 2022 | 18.09 | 18.09 | 18.02 | 18.04 | 9,268,398 | -0.03(-0.14%) |
Sep 14, 2022 | 18.09 | 18.10 | 18.02 | 18.07 | 10,670,315 | +0.00(+0.00%) |
Sep 13, 2022 | 18.15 | 18.18 | 18.02 | 18.07 | 19,149,118 | -0.17(-0.95%) |
Sep 12, 2022 | 18.22 | 18.26 | 18.21 | 18.24 | 9,450,003 | +0.05(+0.29%) |
Sep 09, 2022 | 18.14 | 18.21 | 18.13 | 18.19 | 12,465,912 | +0.10(+0.57%) |
Sep 08, 2022 | 18.07 | 18.15 | 18.04 | 18.09 | 8,697,806 | +0.03(+0.19%) |
Sep 07, 2022 | 17.99 | 18.10 | 17.99 | 18.05 | 15,627,283 | +0.07(+0.38%) |
Sep 06, 2022 | 18.06 | 18.07 | 17.98 | 17.98 | 8,358,900 | -0.04(-0.24%) |
Sep 02, 2022 | 18.08 | 18.12 | 18.00 | 18.02 | 8,593,343 | +0.00(+0.00%) |
Sep 01, 2022 | 18.12 | 18.14 | 18.02 | 18.02 | 23,981,852 | -0.10(-0.57%) |
Aug 31, 2022 | 18.15 | 18.18 | 18.12 | 18.13 | 15,591,504 | -0.02(-0.10%) |
Aug 30, 2022 | 18.19 | 18.19 | 18.12 | 18.15 | 14,099,800 | -0.03(-0.14%) |
Aug 29, 2022 | 18.14 | 18.19 | 18.13 | 18.17 | 9,562,821 | +0.03(+0.14%) |
Aug 26, 2022 | 18.24 | 18.28 | 18.13 | 18.15 | 9,454,530 | -0.09(-0.47%) |
Aug 25, 2022 | 18.20 | 18.25 | 18.20 | 18.23 | 3,481,803 | +0.03(+0.14%) |
Aug 24, 2022 | 18.14 | 18.23 | 18.14 | 18.21 | 6,720,661 | +0.05(+0.29%) |
Aug 23, 2022 | 18.15 | 18.18 | 18.11 | 18.15 | 10,444,433 | +0.03(+0.14%) |
Aug 22, 2022 | 18.21 | 18.24 | 18.09 | 18.13 | 18,563,414 | -0.08(-0.43%) |
Aug 19, 2022 | 18.30 | 18.33 | 18.20 | 18.21 | 12,435,158 | -0.12(-0.66%) |
Aug 18, 2022 | 18.32 | 18.35 | 18.29 | 18.33 | 6,947,374 | +0.02(+0.09%) |
Aug 17, 2022 | 18.35 | 18.41 | 18.31 | 18.31 | 7,608,500 | -0.11(-0.61%) |
Aug 16, 2022 | 18.44 | 18.47 | 18.41 | 18.42 | 7,390,437 | -0.04(-0.23%) |
Aug 15, 2022 | 18.45 | 18.47 | 18.40 | 18.47 | 12,773,084 | +0.01(+0.05%) |
Aug 12, 2022 | 18.51 | 18.51 | 18.44 | 18.46 | 10,866,397 | -0.03(-0.14%) |
Aug 11, 2022 | 18.43 | 18.49 | 18.38 | 18.48 | 19,767,934 | +0.04(+0.23%) |
Aug 10, 2022 | 18.38 | 18.44 | 18.36 | 18.44 | 9,585,038 | +0.11(+0.61%) |
Aug 09, 2022 | 18.33 | 18.36 | 18.28 | 18.33 | 8,579,043 | -0.01(-0.05%) |
Aug 08, 2022 | 18.34 | 18.36 | 18.31 | 18.34 | 9,643,831 | +0.03(+0.19%) |
Aug 05, 2022 | 18.23 | 18.30 | 18.21 | 18.30 | 9,724,342 | +0.04(+0.24%) |
Aug 04, 2022 | 18.17 | 18.26 | 18.15 | 18.26 | 12,112,135 | +0.09(+0.52%) |
Aug 03, 2022 | 18.05 | 18.16 | 18.05 | 18.16 | 11,469,776 | +0.09(+0.48%) |
Aug 02, 2022 | 18.04 | 18.10 | 18.04 | 18.08 | 10,833,853 | +0.01(+0.05%) |
Aug 01, 2022 | 18.07 | 18.08 | 18.02 | 18.07 | 12,025,344 | +0.01(+0.05%) |
Jul 29, 2022 | 18.10 | 18.10 | 18.04 | 18.06 | 8,595,246 | +0.02(+0.10%) |
Jul 28, 2022 | 18.04 | 18.08 | 17.96 | 18.04 | 14,121,966 | +0.05(+0.29%) |
Jul 27, 2022 | 18.01 | 18.07 | 17.95 | 17.99 | 13,883,473 | +0.04(+0.24%) |
Jul 26, 2022 | 18.02 | 18.06 | 17.95 | 17.95 | 10,112,909 | -0.11(-0.62%) |
Jul 25, 2022 | 18.01 | 18.06 | 18.00 | 18.06 | 11,868,909 | +0.05(+0.29%) |
Jul 22, 2022 | 18.10 | 18.16 | 17.96 | 18.01 | 7,026,283 | -0.06(-0.33%) |
Jul 21, 2022 | 18.02 | 18.07 | 17.96 | 18.07 | 8,686,151 | +0.12(+0.67%) |
Jul 20, 2022 | 17.91 | 18.04 | 17.91 | 17.95 | 10,660,768 | -0.03(-0.14%) |
Jul 19, 2022 | 17.81 | 17.98 | 17.81 | 17.98 | 11,124,750 | +0.20(+1.11%) |
Jul 18, 2022 | 17.72 | 17.84 | 17.72 | 17.78 | 19,915,674 | +0.04(+0.25%) |
Jul 15, 2022 | 17.62 | 17.75 | 17.62 | 17.73 | 17,297,904 | +0.12(+0.68%) |
Jul 14, 2022 | 17.54 | 17.65 | 17.53 | 17.61 | 15,395,054 | -0.02(-0.10%) |
Jul 13, 2022 | 17.53 | 17.64 | 17.49 | 17.63 | 13,653,887 | +0.08(+0.44%) |
Jul 12, 2022 | 17.51 | 17.62 | 17.51 | 17.55 | 7,532,105 | +0.03(+0.15%) |
Jul 11, 2022 | 17.65 | 17.65 | 17.52 | 17.53 | 16,374,709 | -0.11(-0.63%) |
Jul 08, 2022 | 17.54 | 17.66 | 17.52 | 17.64 | 12,083,710 | +0.09(+0.49%) |
Jul 07, 2022 | 17.44 | 17.56 | 17.42 | 17.55 | 13,746,822 | +0.09(+0.49%) |
Jul 06, 2022 | 17.41 | 17.49 | 17.40 | 17.47 | 8,679,673 | +0.03(+0.15%) |
Jul 05, 2022 | 17.40 | 17.52 | 17.38 | 17.44 | 9,245,868 | -0.09(-0.54%) |