Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.06 | 19.25 | 18.97 | 18.98 | 1,042,973 | -0.16(-0.85%) |
Sep 29, 2022 | 19.00 | 19.15 | 18.80 | 19.14 | 1,099,266 | -0.28(-1.43%) |
Sep 28, 2022 | 18.96 | 19.45 | 18.89 | 19.42 | 547,095 | +0.44(+2.32%) |
Sep 27, 2022 | 19.21 | 19.31 | 18.85 | 18.98 | 685,183 | -0.32(-1.64%) |
Sep 26, 2022 | 19.41 | 19.59 | 19.20 | 19.29 | 538,739 | -0.41(-2.09%) |
Sep 23, 2022 | 19.92 | 19.92 | 19.54 | 19.70 | 728,520 | -0.79(-3.88%) |
Sep 22, 2022 | 20.68 | 20.70 | 20.39 | 20.50 | 712,670 | +0.04(+0.19%) |
Sep 21, 2022 | 20.82 | 20.89 | 20.44 | 20.46 | 719,980 | -0.45(-2.15%) |
Sep 20, 2022 | 21.01 | 21.04 | 20.75 | 20.91 | 360,054 | -0.50(-2.33%) |
Sep 19, 2022 | 21.09 | 21.41 | 21.05 | 21.41 | 337,920 | +0.11(+0.54%) |
Sep 16, 2022 | 21.18 | 21.34 | 21.14 | 21.29 | 268,005 | -0.13(-0.63%) |
Sep 15, 2022 | 21.33 | 21.59 | 21.32 | 21.43 | 353,247 | +0.07(+0.31%) |
Sep 14, 2022 | 21.31 | 21.45 | 21.23 | 21.36 | 202,451 | +0.15(+0.72%) |
Sep 13, 2022 | 21.52 | 21.70 | 21.20 | 21.21 | 288,479 | -0.79(-3.57%) |
Sep 12, 2022 | 21.90 | 22.08 | 21.90 | 21.99 | 387,509 | +0.45(+2.09%) |
Sep 09, 2022 | 21.48 | 21.56 | 21.41 | 21.54 | 214,522 | +0.55(+2.60%) |
Sep 08, 2022 | 20.60 | 21.02 | 20.58 | 21.00 | 379,548 | +0.01(+0.05%) |
Sep 07, 2022 | 20.52 | 21.00 | 20.51 | 20.99 | 333,319 | +0.51(+2.48%) |
Sep 06, 2022 | 20.63 | 20.72 | 20.43 | 20.48 | 593,059 | -0.01(-0.05%) |
Sep 02, 2022 | 20.90 | 21.12 | 20.42 | 20.49 | 614,735 | -0.26(-1.25%) |
Sep 01, 2022 | 20.74 | 20.78 | 20.53 | 20.75 | 318,115 | -0.10(-0.46%) |
Aug 31, 2022 | 20.95 | 21.09 | 20.83 | 20.84 | 359,376 | -0.25(-1.18%) |
Aug 30, 2022 | 21.32 | 21.33 | 21.05 | 21.09 | 438,209 | -0.11(-0.50%) |
Aug 29, 2022 | 21.15 | 21.30 | 21.06 | 21.20 | 204,502 | +0.08(+0.36%) |
Aug 26, 2022 | 21.68 | 21.72 | 21.12 | 21.12 | 390,338 | -0.57(-2.65%) |
Aug 25, 2022 | 21.51 | 21.70 | 21.48 | 21.70 | 105,591 | +0.12(+0.58%) |
Aug 24, 2022 | 21.47 | 21.66 | 21.44 | 21.57 | 268,987 | -0.08(-0.35%) |
Aug 23, 2022 | 21.66 | 21.80 | 21.59 | 21.65 | 478,512 | -0.04(-0.18%) |
Aug 22, 2022 | 21.78 | 21.78 | 21.65 | 21.69 | 381,790 | -0.38(-1.74%) |
Aug 19, 2022 | 22.17 | 22.17 | 22.00 | 22.07 | 367,629 | -0.36(-1.62%) |
Aug 18, 2022 | 22.62 | 22.62 | 22.37 | 22.43 | 348,919 | -0.21(-0.93%) |
Aug 17, 2022 | 22.55 | 22.76 | 22.55 | 22.64 | 349,563 | -0.16(-0.71%) |
Aug 16, 2022 | 22.68 | 22.87 | 22.68 | 22.81 | 287,789 | +0.14(+0.63%) |
Aug 15, 2022 | 22.60 | 22.67 | 22.51 | 22.66 | 841,055 | -0.16(-0.71%) |
Aug 12, 2022 | 22.69 | 22.83 | 22.61 | 22.83 | 213,163 | +0.16(+0.72%) |
Aug 11, 2022 | 22.86 | 22.88 | 22.61 | 22.66 | 361,594 | +0.04(+0.17%) |
Aug 10, 2022 | 22.63 | 22.71 | 22.56 | 22.62 | 406,087 | +0.32(+1.42%) |
Aug 09, 2022 | 22.31 | 22.45 | 22.29 | 22.31 | 339,454 | +0.25(+1.13%) |
Aug 08, 2022 | 22.08 | 22.20 | 22.03 | 22.06 | 288,140 | +0.12(+0.57%) |
Aug 05, 2022 | 21.75 | 21.96 | 21.73 | 21.93 | 1,742,837 | +0.07(+0.31%) |
Aug 04, 2022 | 21.74 | 21.91 | 21.73 | 21.87 | 616,009 | +0.15(+0.71%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.56 | 21.71 | 398,353 | +0.20(+0.93%) |
Aug 02, 2022 | 21.72 | 21.72 | 21.51 | 21.51 | 439,069 | -0.17(-0.79%) |
Aug 01, 2022 | 21.79 | 21.84 | 21.59 | 21.69 | 460,499 | -0.28(-1.26%) |
Jul 29, 2022 | 21.70 | 21.98 | 21.65 | 21.96 | 483,987 | +0.33(+1.50%) |
Jul 28, 2022 | 21.45 | 21.67 | 21.25 | 21.64 | 646,085 | -0.20(-0.92%) |
Jul 27, 2022 | 21.54 | 21.90 | 21.45 | 21.84 | 465,413 | +0.54(+2.52%) |
Jul 26, 2022 | 21.32 | 21.44 | 21.26 | 21.30 | 394,965 | -0.29(-1.33%) |
Jul 25, 2022 | 21.57 | 21.63 | 21.43 | 21.59 | 732,085 | +0.28(+1.30%) |
Jul 22, 2022 | 21.35 | 21.52 | 21.24 | 21.31 | 762,017 | +0.00(+0.00%) |
Jul 21, 2022 | 21.12 | 21.37 | 21.09 | 21.31 | 703,898 | +0.14(+0.68%) |
Jul 20, 2022 | 21.42 | 21.43 | 21.01 | 21.17 | 653,413 | -0.55(-2.51%) |
Jul 19, 2022 | 21.59 | 21.81 | 21.59 | 21.71 | 732,411 | +0.82(+3.94%) |
Jul 18, 2022 | 21.01 | 21.20 | 20.86 | 20.89 | 1,783,501 | -0.02(-0.09%) |
Jul 15, 2022 | 20.78 | 20.99 | 20.65 | 20.91 | 688,469 | +0.37(+1.82%) |
Jul 14, 2022 | 20.35 | 20.55 | 20.22 | 20.54 | 1,785,888 | -0.43(-2.05%) |
Jul 13, 2022 | 20.74 | 21.09 | 20.72 | 20.97 | 879,530 | +0.04(+0.18%) |
Jul 12, 2022 | 20.92 | 21.16 | 20.88 | 20.93 | 1,494,662 | -0.42(-1.97%) |
Jul 11, 2022 | 21.38 | 21.49 | 21.31 | 21.35 | 617,944 | -0.28(-1.28%) |
Jul 08, 2022 | 21.62 | 21.72 | 21.49 | 21.63 | 1,551,193 | -0.06(-0.27%) |
Jul 07, 2022 | 21.57 | 21.71 | 21.57 | 21.69 | 753,330 | +0.27(+1.25%) |
Jul 06, 2022 | 21.40 | 21.46 | 21.21 | 21.42 | 709,666 | -0.41(-1.89%) |
Jul 05, 2022 | 21.70 | 21.83 | 21.46 | 21.83 | 1,201,568 | -0.80(-3.55%) |