Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.44 | 18.60 | 18.44 | 18.48 | 7,290 | -0.11(-0.57%) |
Sep 29, 2022 | 18.62 | 18.62 | 18.51 | 18.58 | 9,727 | -0.43(-2.25%) |
Sep 28, 2022 | 18.74 | 19.01 | 18.74 | 19.01 | 4,490 | +0.30(+1.62%) |
Sep 27, 2022 | 18.89 | 18.96 | 18.67 | 18.71 | 49,292 | -0.02(-0.10%) |
Sep 26, 2022 | 18.77 | 18.85 | 18.67 | 18.73 | 8,598 | -0.06(-0.31%) |
Sep 23, 2022 | 18.85 | 18.85 | 18.69 | 18.78 | 21,996 | -0.37(-1.91%) |
Sep 22, 2022 | 19.25 | 19.38 | 19.09 | 19.15 | 37,794 | -0.06(-0.30%) |
Sep 21, 2022 | 19.45 | 19.46 | 19.20 | 19.21 | 10,542 | -0.29(-1.48%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.45 | 19.50 | 17,564 | -0.03(-0.18%) |
Sep 19, 2022 | 19.44 | 19.53 | 19.44 | 19.53 | 830 | +0.15(+0.77%) |
Sep 16, 2022 | 19.41 | 19.42 | 19.33 | 19.38 | 9,939 | -0.29(-1.48%) |
Sep 15, 2022 | 19.69 | 19.77 | 19.63 | 19.67 | 86,223 | -0.14(-0.69%) |
Sep 14, 2022 | 19.78 | 19.81 | 19.74 | 19.81 | 3,758 | +0.02(+0.12%) |
Sep 13, 2022 | 19.97 | 20.02 | 19.75 | 19.79 | 18,509 | -0.48(-2.38%) |
Sep 12, 2022 | 20.13 | 20.29 | 20.11 | 20.27 | 8,505 | +0.21(+1.05%) |
Sep 09, 2022 | 20.10 | 20.10 | 20.04 | 20.06 | 3,905 | +0.24(+1.22%) |
Sep 08, 2022 | 19.78 | 19.84 | 19.77 | 19.82 | 8,653 | -0.10(-0.48%) |
Sep 07, 2022 | 19.78 | 19.91 | 19.78 | 19.91 | 4,345 | +0.12(+0.58%) |
Sep 06, 2022 | 19.94 | 19.94 | 19.78 | 19.80 | 10,231 | -0.26(-1.30%) |
Sep 02, 2022 | 20.25 | 20.31 | 20.04 | 20.06 | 9,109 | -0.25(-1.23%) |
Sep 01, 2022 | 20.24 | 20.33 | 20.13 | 20.31 | 10,946 | -0.16(-0.78%) |
Aug 31, 2022 | 20.50 | 20.66 | 20.46 | 20.47 | 118,330 | +0.14(+0.67%) |
Aug 30, 2022 | 20.61 | 20.61 | 20.25 | 20.33 | 4,734 | -0.27(-1.29%) |
Aug 29, 2022 | 20.61 | 20.79 | 20.56 | 20.60 | 9,962 | +0.03(+0.14%) |
Aug 26, 2022 | 21.05 | 21.06 | 20.57 | 20.57 | 8,381 | -0.24(-1.16%) |
Aug 25, 2022 | 20.53 | 20.85 | 20.53 | 20.81 | 11,177 | +0.46(+2.28%) |
Aug 24, 2022 | 20.13 | 20.49 | 20.11 | 20.35 | 7,861 | +0.04(+0.19%) |
Aug 23, 2022 | 20.22 | 20.32 | 20.17 | 20.31 | 8,012 | +0.13(+0.67%) |
Aug 22, 2022 | 20.18 | 20.27 | 20.16 | 20.17 | 17,489 | +0.04(+0.19%) |
Aug 19, 2022 | 20.23 | 20.23 | 20.11 | 20.13 | 90,729 | -0.24(-1.18%) |
Aug 18, 2022 | 20.52 | 20.52 | 20.32 | 20.37 | 10,941 | -0.23(-1.12%) |
Aug 17, 2022 | 20.61 | 20.64 | 20.54 | 20.61 | 10,136 | -0.03(-0.14%) |
Aug 16, 2022 | 20.60 | 20.66 | 20.58 | 20.64 | 21,690 | -0.06(-0.30%) |
Aug 15, 2022 | 20.64 | 20.75 | 20.64 | 20.70 | 6,598 | -0.01(-0.07%) |
Aug 12, 2022 | 20.50 | 20.73 | 20.50 | 20.71 | 10,399 | +0.09(+0.42%) |
Aug 11, 2022 | 20.68 | 20.88 | 20.59 | 20.63 | 17,295 | +0.08(+0.38%) |
Aug 10, 2022 | 20.48 | 20.62 | 20.45 | 20.55 | 9,314 | +0.17(+0.85%) |
Aug 09, 2022 | 20.48 | 20.48 | 20.37 | 20.37 | 55,714 | -0.17(-0.82%) |
Aug 08, 2022 | 20.63 | 20.67 | 20.51 | 20.54 | 22,614 | +0.03(+0.16%) |
Aug 05, 2022 | 20.47 | 20.56 | 20.46 | 20.51 | 14,444 | -0.15(-0.72%) |
Aug 04, 2022 | 20.64 | 20.72 | 20.64 | 20.66 | 17,454 | +0.17(+0.82%) |
Aug 03, 2022 | 20.33 | 20.56 | 20.33 | 20.49 | 180,045 | +0.08(+0.38%) |
Aug 02, 2022 | 20.28 | 20.59 | 20.25 | 20.41 | 9,352 | +0.09(+0.43%) |
Aug 01, 2022 | 20.34 | 20.44 | 20.25 | 20.33 | 14,680 | -0.05(-0.25%) |
Jul 29, 2022 | 20.37 | 20.38 | 20.25 | 20.38 | 9,159 | -0.27(-1.32%) |
Jul 28, 2022 | 20.39 | 20.65 | 20.39 | 20.65 | 17,305 | +0.01(+0.04%) |
Jul 27, 2022 | 20.43 | 20.66 | 20.37 | 20.64 | 6,527 | +0.35(+1.72%) |
Jul 26, 2022 | 20.52 | 20.52 | 20.26 | 20.29 | 57,171 | -0.18(-0.87%) |
Jul 25, 2022 | 20.47 | 20.48 | 20.42 | 20.47 | 6,445 | -0.00(-0.00%) |
Jul 22, 2022 | 20.69 | 20.69 | 20.43 | 20.47 | 15,878 | -0.21(-1.02%) |
Jul 21, 2022 | 20.66 | 20.69 | 20.54 | 20.68 | 9,778 | +0.24(+1.18%) |
Jul 20, 2022 | 20.48 | 20.48 | 20.39 | 20.44 | 4,645 | -0.10(-0.47%) |
Jul 19, 2022 | 20.47 | 20.54 | 20.43 | 20.54 | 7,533 | +0.18(+0.90%) |
Jul 18, 2022 | 20.54 | 20.57 | 20.32 | 20.36 | 192,198 | -0.01(-0.05%) |
Jul 15, 2022 | 20.34 | 20.38 | 20.23 | 20.37 | 16,483 | +0.14(+0.67%) |
Jul 14, 2022 | 20.26 | 20.26 | 20.13 | 20.23 | 8,901 | -0.12(-0.57%) |
Jul 13, 2022 | 20.05 | 20.39 | 20.05 | 20.35 | 128,499 | +0.09(+0.43%) |
Jul 12, 2022 | 20.25 | 20.36 | 20.24 | 20.26 | 6,006 | -0.10(-0.47%) |
Jul 11, 2022 | 20.44 | 20.47 | 20.31 | 20.36 | 8,744 | -0.51(-2.45%) |
Jul 08, 2022 | 20.86 | 21.00 | 20.81 | 20.87 | 10,625 | -0.18(-0.87%) |
Jul 07, 2022 | 20.93 | 21.12 | 20.92 | 21.05 | 12,056 | +0.29(+1.39%) |
Jul 06, 2022 | 20.84 | 20.84 | 20.60 | 20.76 | 10,063 | -0.01(-0.03%) |
Jul 05, 2022 | 20.55 | 20.78 | 20.47 | 20.77 | 6,987 | -0.10(-0.48%) |