Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.96 | 21.18 | 20.91 | 21.02 | 278,970 | -0.04(-0.18%) |
Sep 29, 2022 | 21.18 | 21.27 | 20.27 | 21.06 | 251,309 | -0.36(-1.69%) |
Sep 28, 2022 | 21.34 | 21.52 | 21.27 | 21.42 | 204,223 | -0.31(-1.45%) |
Sep 27, 2022 | 22.07 | 22.11 | 21.53 | 21.74 | 254,364 | -0.17(-0.78%) |
Sep 26, 2022 | 21.67 | 22.05 | 21.53 | 21.91 | 427,167 | -0.29(-1.29%) |
Sep 23, 2022 | 22.20 | 22.31 | 21.97 | 22.19 | 241,933 | -0.09(-0.38%) |
Sep 22, 2022 | 22.36 | 22.54 | 22.15 | 22.28 | 199,716 | +0.56(+2.59%) |
Sep 21, 2022 | 22.06 | 22.24 | 21.72 | 21.72 | 236,959 | -0.51(-2.31%) |
Sep 20, 2022 | 21.78 | 22.40 | 21.70 | 22.23 | 135,690 | +0.43(+1.96%) |
Sep 19, 2022 | 22.54 | 22.54 | 21.49 | 21.80 | 429,387 | -1.15(-5.02%) |
Sep 16, 2022 | 22.71 | 23.07 | 22.71 | 22.96 | 320,746 | +0.26(+1.13%) |
Sep 15, 2022 | 22.83 | 23.15 | 22.62 | 22.70 | 242,685 | -0.83(-3.52%) |
Sep 14, 2022 | 22.57 | 23.55 | 22.57 | 23.53 | 548,998 | +1.12(+5.01%) |
Sep 13, 2022 | 24.08 | 24.25 | 22.22 | 22.40 | 936,019 | -2.66(-10.60%) |
Sep 12, 2022 | 24.20 | 25.16 | 24.17 | 25.06 | 610,560 | +1.20(+5.03%) |
Sep 09, 2022 | 23.55 | 24.04 | 23.50 | 23.86 | 593,776 | +0.70(+3.04%) |
Sep 08, 2022 | 23.37 | 23.57 | 22.95 | 23.16 | 310,331 | +0.01(+0.04%) |
Sep 07, 2022 | 22.85 | 23.29 | 22.84 | 23.15 | 296,320 | +0.30(+1.33%) |
Sep 06, 2022 | 22.91 | 23.17 | 22.73 | 22.84 | 746,336 | +1.05(+4.81%) |
Sep 02, 2022 | 21.46 | 22.08 | 21.46 | 21.79 | 324,280 | +0.50(+2.37%) |
Sep 01, 2022 | 21.18 | 21.48 | 21.06 | 21.29 | 150,731 | -0.12(-0.58%) |
Aug 31, 2022 | 21.74 | 21.81 | 21.41 | 21.41 | 267,891 | +0.00(+0.00%) |
Aug 30, 2022 | 21.60 | 21.67 | 21.29 | 21.41 | 606,550 | -0.17(-0.79%) |
Aug 29, 2022 | 21.23 | 21.70 | 21.19 | 21.58 | 415,398 | +0.35(+1.66%) |
Aug 26, 2022 | 21.43 | 21.76 | 21.18 | 21.23 | 312,300 | -0.20(-0.93%) |
Aug 25, 2022 | 21.25 | 21.51 | 21.22 | 21.43 | 200,150 | +0.39(+1.85%) |
Aug 24, 2022 | 21.11 | 21.36 | 20.93 | 21.04 | 163,543 | -0.45(-2.08%) |
Aug 23, 2022 | 21.29 | 21.56 | 21.29 | 21.49 | 245,987 | +0.45(+2.13%) |
Aug 22, 2022 | 21.06 | 21.12 | 20.93 | 21.04 | 191,014 | +0.39(+1.89%) |
Aug 19, 2022 | 20.72 | 20.88 | 20.61 | 20.65 | 124,816 | -0.23(-1.09%) |
Aug 18, 2022 | 20.36 | 20.95 | 20.14 | 20.88 | 309,769 | +0.31(+1.53%) |
Aug 17, 2022 | 20.37 | 20.66 | 20.35 | 20.57 | 165,205 | +0.20(+0.98%) |
Aug 16, 2022 | 19.66 | 20.44 | 19.66 | 20.37 | 101,654 | +0.51(+2.59%) |
Aug 15, 2022 | 19.76 | 19.93 | 19.68 | 19.85 | 119,625 | -0.17(-0.86%) |
Aug 12, 2022 | 19.98 | 20.06 | 19.71 | 20.02 | 74,682 | +0.20(+1.01%) |
Aug 11, 2022 | 20.06 | 20.06 | 19.79 | 19.82 | 346,299 | -0.13(-0.67%) |
Aug 10, 2022 | 19.78 | 20.08 | 19.61 | 19.96 | 173,402 | +0.49(+2.49%) |
Aug 09, 2022 | 19.35 | 19.57 | 19.35 | 19.47 | 232,821 | -0.13(-0.68%) |
Aug 08, 2022 | 19.43 | 19.65 | 19.43 | 19.60 | 129,399 | +0.35(+1.83%) |
Aug 05, 2022 | 18.96 | 19.27 | 18.89 | 19.25 | 123,993 | +0.11(+0.60%) |
Aug 04, 2022 | 18.90 | 19.21 | 18.90 | 19.14 | 196,160 | +0.32(+1.72%) |
Aug 03, 2022 | 18.60 | 18.87 | 18.56 | 18.81 | 97,976 | +0.25(+1.33%) |
Aug 02, 2022 | 18.67 | 18.71 | 18.39 | 18.57 | 117,774 | -0.14(-0.76%) |
Aug 01, 2022 | 18.50 | 18.85 | 18.50 | 18.71 | 162,659 | +0.39(+2.13%) |
Jul 29, 2022 | 18.13 | 18.42 | 18.11 | 18.32 | 141,527 | +0.32(+1.80%) |
Jul 28, 2022 | 17.90 | 18.00 | 17.73 | 18.00 | 50,914 | -0.17(-0.94%) |
Jul 27, 2022 | 17.95 | 18.22 | 17.87 | 18.17 | 44,797 | +0.22(+1.22%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.90 | 17.95 | 111,112 | -0.05(-0.27%) |
Jul 25, 2022 | 17.85 | 18.03 | 17.85 | 18.00 | 139,652 | +0.18(+1.02%) |
Jul 22, 2022 | 17.87 | 17.99 | 17.72 | 17.81 | 102,688 | -0.09(-0.48%) |
Jul 21, 2022 | 17.92 | 17.92 | 17.69 | 17.90 | 55,438 | -0.07(-0.37%) |
Jul 20, 2022 | 17.94 | 18.01 | 17.83 | 17.97 | 60,346 | +0.10(+0.59%) |
Jul 19, 2022 | 17.62 | 17.93 | 17.62 | 17.86 | 130,274 | +0.41(+2.35%) |
Jul 18, 2022 | 17.46 | 17.65 | 17.41 | 17.45 | 307,916 | +0.25(+1.44%) |
Jul 15, 2022 | 17.12 | 17.31 | 17.04 | 17.20 | 156,501 | +0.17(+1.01%) |
Jul 14, 2022 | 17.15 | 17.27 | 16.92 | 17.03 | 123,179 | -0.24(-1.38%) |
Jul 13, 2022 | 17.28 | 17.33 | 17.07 | 17.27 | 253,565 | -0.01(-0.06%) |
Jul 12, 2022 | 17.29 | 17.48 | 17.24 | 17.28 | 155,265 | -0.01(-0.05%) |
Jul 11, 2022 | 17.45 | 17.48 | 17.29 | 17.29 | 101,670 | -0.34(-1.94%) |
Jul 08, 2022 | 17.65 | 17.70 | 17.54 | 17.63 | 112,933 | -0.01(-0.05%) |
Jul 07, 2022 | 17.62 | 17.72 | 17.57 | 17.64 | 443,056 | -0.04(-0.22%) |
Jul 06, 2022 | 17.51 | 17.74 | 17.33 | 17.68 | 178,176 | -0.17(-0.96%) |
Jul 05, 2022 | 17.86 | 17.86 | 17.43 | 17.85 | 309,354 | -0.48(-2.60%) |