Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.84 | 18.23 | 17.63 | 17.70 | 259,962 | -0.12(-0.66%) |
Sep 29, 2022 | 18.12 | 18.12 | 17.54 | 17.82 | 293,919 | -0.54(-2.92%) |
Sep 28, 2022 | 18.66 | 18.65 | 18.11 | 18.35 | 296,747 | -0.21(-1.16%) |
Sep 27, 2022 | 18.76 | 18.99 | 18.41 | 18.57 | 302,778 | -0.13(-0.68%) |
Sep 26, 2022 | 18.45 | 18.88 | 18.45 | 18.69 | 240,363 | +0.09(+0.47%) |
Sep 23, 2022 | 18.80 | 18.85 | 18.33 | 18.61 | 178,617 | -0.39(-2.05%) |
Sep 22, 2022 | 19.29 | 19.34 | 18.72 | 19.00 | 199,086 | -0.37(-1.91%) |
Sep 21, 2022 | 19.22 | 19.60 | 19.22 | 19.37 | 331,439 | +0.13(+0.66%) |
Sep 20, 2022 | 19.09 | 19.41 | 18.94 | 19.24 | 159,023 | +0.05(+0.25%) |
Sep 19, 2022 | 18.63 | 19.26 | 18.63 | 19.19 | 162,516 | +0.31(+1.65%) |
Sep 16, 2022 | 18.95 | 19.08 | 18.64 | 18.88 | 437,834 | -0.15(-0.77%) |
Sep 15, 2022 | 18.57 | 19.21 | 18.54 | 19.03 | 176,362 | +0.35(+1.88%) |
Sep 14, 2022 | 18.69 | 18.83 | 18.47 | 18.67 | 132,733 | +0.02(+0.11%) |
Sep 13, 2022 | 19.14 | 19.21 | 18.58 | 18.66 | 197,487 | -0.73(-3.77%) |
Sep 12, 2022 | 19.22 | 19.47 | 19.07 | 19.39 | 242,860 | +0.31(+1.64%) |
Sep 09, 2022 | 19.02 | 19.12 | 18.80 | 19.07 | 161,747 | +0.26(+1.40%) |
Sep 08, 2022 | 18.41 | 18.93 | 18.37 | 18.81 | 153,079 | +0.18(+0.94%) |
Sep 07, 2022 | 18.22 | 18.69 | 18.13 | 18.64 | 215,693 | +0.30(+1.65%) |
Sep 06, 2022 | 18.59 | 18.61 | 18.18 | 18.33 | 302,395 | -0.07(-0.37%) |
Sep 02, 2022 | 18.73 | 18.89 | 18.27 | 18.40 | 162,246 | -0.15(-0.79%) |
Sep 01, 2022 | 18.41 | 18.76 | 18.30 | 18.55 | 219,412 | +0.05(+0.26%) |
Aug 31, 2022 | 18.86 | 18.88 | 18.47 | 18.50 | 131,638 | -0.31(-1.66%) |
Aug 30, 2022 | 18.79 | 18.88 | 18.63 | 18.81 | 168,363 | -0.02(-0.10%) |
Aug 29, 2022 | 19.11 | 19.11 | 18.79 | 18.83 | 138,818 | -0.39(-2.03%) |
Aug 26, 2022 | 19.92 | 20.00 | 19.21 | 19.22 | 184,409 | -0.65(-3.29%) |
Aug 25, 2022 | 19.69 | 19.93 | 19.66 | 19.88 | 160,620 | +0.18(+0.89%) |
Aug 24, 2022 | 19.69 | 19.74 | 19.52 | 19.70 | 92,464 | -0.02(-0.10%) |
Aug 23, 2022 | 19.72 | 19.96 | 19.71 | 19.72 | 98,230 | -0.11(-0.54%) |
Aug 22, 2022 | 20.11 | 20.11 | 19.74 | 19.83 | 105,209 | -0.53(-2.59%) |
Aug 19, 2022 | 20.62 | 20.62 | 20.23 | 20.35 | 112,496 | -0.38(-1.84%) |
Aug 18, 2022 | 20.75 | 20.93 | 20.58 | 20.73 | 85,261 | -0.07(-0.33%) |
Aug 17, 2022 | 21.10 | 21.28 | 20.55 | 20.80 | 106,434 | -0.52(-2.43%) |
Aug 16, 2022 | 20.90 | 21.48 | 20.84 | 21.32 | 261,207 | +0.30(+1.44%) |
Aug 15, 2022 | 20.49 | 21.04 | 20.02 | 21.02 | 164,034 | +0.30(+1.46%) |
Aug 12, 2022 | 20.48 | 20.73 | 20.38 | 20.71 | 114,115 | +0.39(+1.92%) |
Aug 11, 2022 | 20.15 | 20.34 | 20.04 | 20.32 | 156,961 | +0.38(+1.91%) |
Aug 10, 2022 | 19.73 | 20.10 | 19.73 | 19.94 | 87,729 | +0.32(+1.64%) |
Aug 09, 2022 | 19.68 | 19.76 | 18.96 | 19.62 | 115,179 | -0.01(-0.05%) |
Aug 08, 2022 | 19.52 | 19.69 | 19.47 | 19.63 | 131,621 | +0.09(+0.45%) |
Aug 05, 2022 | 19.16 | 19.57 | 19.07 | 19.54 | 125,643 | +0.30(+1.57%) |
Aug 04, 2022 | 19.14 | 19.30 | 18.99 | 19.24 | 108,580 | -0.02(-0.10%) |
Aug 03, 2022 | 19.46 | 19.46 | 19.11 | 19.26 | 102,926 | -0.01(-0.05%) |
Aug 02, 2022 | 20.05 | 20.12 | 19.27 | 19.27 | 162,643 | -0.87(-4.33%) |
Aug 01, 2022 | 20.02 | 20.23 | 19.83 | 20.14 | 169,343 | -0.06(-0.29%) |
Jul 29, 2022 | 20.02 | 20.31 | 20.02 | 20.20 | 114,877 | +0.24(+1.22%) |
Jul 28, 2022 | 20.23 | 20.26 | 19.92 | 19.96 | 230,327 | -0.35(-1.72%) |
Jul 27, 2022 | 19.74 | 20.43 | 19.71 | 20.31 | 279,240 | +0.64(+3.26%) |
Jul 26, 2022 | 19.87 | 19.93 | 19.34 | 19.67 | 193,040 | +0.06(+0.30%) |
Jul 25, 2022 | 19.49 | 19.76 | 19.37 | 19.61 | 442,749 | +0.38(+1.97%) |
Jul 22, 2022 | 19.51 | 19.63 | 19.10 | 19.23 | 113,749 | -0.32(-1.64%) |
Jul 21, 2022 | 19.39 | 19.55 | 19.17 | 19.55 | 129,067 | +0.10(+0.50%) |
Jul 20, 2022 | 19.09 | 19.49 | 18.95 | 19.45 | 177,876 | +0.33(+1.73%) |
Jul 19, 2022 | 18.92 | 19.26 | 18.50 | 19.12 | 229,603 | +0.36(+1.91%) |
Jul 18, 2022 | 18.74 | 19.39 | 18.60 | 18.77 | 176,535 | +0.32(+1.74%) |
Jul 15, 2022 | 18.25 | 18.81 | 17.83 | 18.45 | 335,583 | +0.58(+3.26%) |
Jul 14, 2022 | 18.07 | 18.13 | 17.77 | 17.86 | 252,447 | -0.49(-2.64%) |
Jul 13, 2022 | 18.74 | 19.09 | 18.24 | 18.35 | 193,417 | -0.48(-2.53%) |
Jul 12, 2022 | 18.88 | 19.11 | 18.68 | 18.82 | 252,331 | -0.18(-0.97%) |
Jul 11, 2022 | 18.87 | 19.28 | 18.76 | 19.01 | 367,742 | -0.45(-2.29%) |
Jul 08, 2022 | 19.68 | 19.68 | 19.17 | 19.45 | 315,952 | -0.16(-0.79%) |
Jul 07, 2022 | 19.74 | 19.92 | 19.60 | 19.61 | 126,390 | +0.01(+0.05%) |
Jul 06, 2022 | 19.76 | 19.96 | 19.55 | 19.60 | 102,359 | -0.28(-1.42%) |
Jul 05, 2022 | 19.92 | 20.35 | 19.51 | 19.88 | 162,172 | -0.37(-1.82%) |