Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.65 | 21.39 | 20.52 | 20.66 | 733,092 | -0.04(-0.19%) |
Sep 29, 2022 | 20.32 | 20.73 | 20.02 | 20.70 | 556,998 | +0.08(+0.39%) |
Sep 28, 2022 | 19.68 | 20.76 | 19.68 | 20.62 | 601,450 | +0.95(+4.83%) |
Sep 27, 2022 | 19.61 | 20.07 | 19.48 | 19.67 | 329,271 | +0.33(+1.71%) |
Sep 26, 2022 | 19.68 | 20.45 | 19.34 | 19.34 | 635,375 | -0.39(-1.98%) |
Sep 23, 2022 | 19.66 | 19.79 | 19.35 | 19.73 | 735,582 | -0.27(-1.35%) |
Sep 22, 2022 | 20.93 | 20.93 | 19.79 | 20.00 | 536,114 | -0.97(-4.63%) |
Sep 21, 2022 | 20.85 | 21.58 | 20.63 | 20.97 | 787,698 | +0.27(+1.30%) |
Sep 20, 2022 | 21.51 | 21.61 | 20.67 | 20.70 | 735,725 | -1.09(-5.00%) |
Sep 19, 2022 | 21.49 | 21.86 | 21.26 | 21.79 | 930,518 | +0.03(+0.14%) |
Sep 16, 2022 | 22.48 | 22.61 | 21.45 | 21.76 | 1,657,039 | -1.10(-4.81%) |
Sep 15, 2022 | 23.05 | 23.63 | 22.85 | 22.86 | 395,660 | -0.39(-1.68%) |
Sep 14, 2022 | 23.13 | 23.59 | 22.94 | 23.25 | 549,810 | +0.04(+0.17%) |
Sep 13, 2022 | 23.23 | 23.43 | 23.05 | 23.21 | 452,583 | -0.80(-3.33%) |
Sep 12, 2022 | 23.58 | 24.05 | 23.44 | 24.01 | 748,077 | +0.58(+2.48%) |
Sep 09, 2022 | 23.02 | 23.60 | 23.02 | 23.43 | 471,574 | +0.52(+2.27%) |
Sep 08, 2022 | 22.19 | 23.07 | 22.05 | 22.91 | 480,642 | +0.46(+2.05%) |
Sep 07, 2022 | 21.68 | 22.71 | 21.68 | 22.45 | 600,785 | +0.77(+3.55%) |
Sep 06, 2022 | 21.61 | 21.79 | 21.29 | 21.68 | 516,954 | +0.16(+0.74%) |
Sep 02, 2022 | 21.99 | 22.26 | 21.44 | 21.52 | 405,816 | +0.01(+0.05%) |
Sep 01, 2022 | 21.42 | 21.52 | 20.89 | 21.51 | 448,686 | -0.10(-0.46%) |
Aug 31, 2022 | 21.74 | 22.20 | 21.52 | 21.61 | 522,216 | +0.00(+0.00%) |
Aug 30, 2022 | 21.83 | 22.19 | 21.53 | 21.61 | 443,660 | -0.01(-0.05%) |
Aug 29, 2022 | 21.57 | 21.93 | 21.57 | 21.62 | 355,283 | -0.21(-0.96%) |
Aug 26, 2022 | 22.75 | 22.75 | 21.64 | 21.83 | 405,181 | -0.81(-3.58%) |
Aug 25, 2022 | 22.39 | 22.70 | 22.25 | 22.64 | 308,618 | +0.47(+2.12%) |
Aug 24, 2022 | 21.39 | 22.25 | 21.28 | 22.17 | 456,440 | +0.76(+3.55%) |
Aug 23, 2022 | 21.59 | 21.96 | 21.40 | 21.41 | 338,223 | -0.27(-1.25%) |
Aug 22, 2022 | 21.64 | 21.88 | 21.46 | 21.68 | 472,776 | -0.41(-1.86%) |
Aug 19, 2022 | 22.62 | 22.62 | 21.98 | 22.09 | 381,440 | -0.75(-3.28%) |
Aug 18, 2022 | 22.84 | 22.92 | 22.54 | 22.84 | 306,015 | -0.11(-0.48%) |
Aug 17, 2022 | 23.08 | 23.20 | 22.75 | 22.95 | 288,551 | -0.54(-2.30%) |
Aug 16, 2022 | 23.37 | 23.66 | 23.10 | 23.49 | 436,815 | -0.09(-0.38%) |
Aug 15, 2022 | 23.24 | 23.70 | 23.24 | 23.58 | 296,474 | +0.07(+0.30%) |
Aug 12, 2022 | 23.27 | 23.52 | 23.12 | 23.51 | 245,729 | +0.37(+1.60%) |
Aug 11, 2022 | 23.32 | 23.70 | 23.05 | 23.14 | 345,053 | -0.15(-0.64%) |
Aug 10, 2022 | 23.54 | 23.87 | 22.93 | 23.29 | 478,434 | +0.45(+1.97%) |
Aug 09, 2022 | 24.05 | 24.05 | 22.55 | 22.84 | 785,865 | -0.96(-4.03%) |
Aug 08, 2022 | 23.48 | 24.22 | 23.44 | 23.80 | 825,534 | +0.60(+2.59%) |
Aug 05, 2022 | 22.40 | 23.48 | 22.20 | 23.20 | 618,157 | +0.86(+3.85%) |
Aug 04, 2022 | 22.20 | 22.48 | 22.04 | 22.34 | 431,366 | +0.20(+0.90%) |
Aug 03, 2022 | 21.33 | 22.14 | 21.20 | 22.14 | 325,011 | +1.14(+5.43%) |
Aug 02, 2022 | 20.92 | 21.19 | 20.78 | 21.00 | 373,869 | -0.14(-0.66%) |
Aug 01, 2022 | 20.75 | 21.23 | 20.39 | 21.14 | 379,044 | +0.03(+0.14%) |
Jul 29, 2022 | 20.63 | 21.14 | 20.30 | 21.11 | 664,891 | +0.63(+3.08%) |
Jul 28, 2022 | 20.38 | 20.61 | 20.12 | 20.48 | 624,476 | +0.09(+0.44%) |
Jul 27, 2022 | 20.04 | 20.45 | 19.93 | 20.39 | 327,937 | +0.64(+3.24%) |
Jul 26, 2022 | 20.00 | 20.15 | 19.68 | 19.75 | 240,157 | -0.47(-2.32%) |
Jul 25, 2022 | 20.48 | 20.48 | 20.06 | 20.22 | 299,916 | -0.35(-1.70%) |
Jul 22, 2022 | 21.14 | 21.22 | 20.30 | 20.57 | 376,337 | -0.43(-2.05%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.57 | 21.00 | 476,619 | +0.03(+0.14%) |
Jul 20, 2022 | 20.86 | 21.11 | 20.73 | 20.97 | 463,710 | +0.06(+0.29%) |
Jul 19, 2022 | 20.62 | 20.96 | 20.51 | 20.91 | 331,715 | +0.68(+3.36%) |
Jul 18, 2022 | 20.77 | 21.04 | 20.09 | 20.23 | 363,711 | -0.27(-1.32%) |
Jul 15, 2022 | 20.82 | 20.95 | 20.36 | 20.50 | 431,102 | +0.14(+0.69%) |
Jul 14, 2022 | 19.97 | 20.55 | 19.76 | 20.36 | 278,214 | +0.10(+0.49%) |
Jul 13, 2022 | 20.05 | 20.32 | 19.75 | 20.26 | 261,897 | -0.16(-0.78%) |
Jul 12, 2022 | 20.40 | 20.83 | 20.29 | 20.42 | 371,882 | -0.04(-0.20%) |
Jul 11, 2022 | 20.70 | 20.99 | 20.42 | 20.46 | 382,195 | -0.51(-2.43%) |
Jul 08, 2022 | 21.25 | 21.39 | 20.73 | 20.97 | 241,566 | -0.28(-1.32%) |
Jul 07, 2022 | 20.83 | 21.35 | 20.82 | 21.25 | 541,379 | +0.56(+2.71%) |
Jul 06, 2022 | 20.50 | 20.88 | 20.48 | 20.69 | 357,176 | +0.28(+1.37%) |
Jul 05, 2022 | 19.29 | 20.42 | 18.87 | 20.41 | 475,237 | +0.76(+3.87%) |