Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.80 | 18.24 | 17.80 | 17.95 | 4,829 | -0.05(-0.27%) |
Sep 29, 2022 | 17.85 | 18.00 | 17.45 | 18.00 | 15,255 | +0.00(+0.00%) |
Sep 28, 2022 | 17.51 | 18.09 | 17.46 | 18.00 | 8,579 | +0.66(+3.79%) |
Sep 27, 2022 | 17.37 | 17.73 | 17.27 | 17.34 | 6,828 | +0.36(+2.15%) |
Sep 26, 2022 | 17.22 | 17.61 | 16.98 | 16.98 | 9,766 | -0.39(-2.24%) |
Sep 23, 2022 | 18.00 | 18.00 | 17.13 | 17.37 | 300,176 | -1.45(-7.73%) |
Sep 22, 2022 | 19.31 | 19.41 | 18.82 | 18.82 | 12,124 | -0.15(-0.80%) |
Sep 21, 2022 | 19.80 | 19.80 | 18.97 | 18.97 | 11,267 | -0.39(-2.01%) |
Sep 20, 2022 | 19.65 | 19.65 | 19.19 | 19.36 | 3,344 | -0.54(-2.69%) |
Sep 19, 2022 | 19.12 | 19.92 | 19.02 | 19.90 | 7,502 | +0.23(+1.18%) |
Sep 16, 2022 | 20.20 | 20.20 | 19.42 | 19.66 | 7,167 | -0.73(-3.57%) |
Sep 15, 2022 | 20.39 | 20.59 | 20.15 | 20.39 | 9,176 | -0.44(-2.10%) |
Sep 14, 2022 | 20.30 | 20.94 | 20.30 | 20.83 | 6,556 | +0.73(+3.62%) |
Sep 13, 2022 | 20.39 | 20.74 | 20.01 | 20.10 | 6,694 | -0.73(-3.50%) |
Sep 12, 2022 | 20.73 | 20.83 | 20.39 | 20.83 | 19,502 | +0.44(+2.14%) |
Sep 09, 2022 | 20.00 | 20.54 | 20.00 | 20.39 | 13,664 | +0.87(+4.48%) |
Sep 08, 2022 | 19.37 | 19.71 | 19.32 | 19.52 | 9,326 | +0.15(+0.75%) |
Sep 07, 2022 | 19.28 | 19.40 | 18.89 | 19.37 | 19,552 | -0.39(-1.97%) |
Sep 06, 2022 | 20.10 | 20.20 | 19.57 | 19.76 | 8,655 | -0.05(-0.24%) |
Sep 02, 2022 | 19.52 | 19.96 | 19.32 | 19.81 | 9,609 | +0.83(+4.35%) |
Sep 01, 2022 | 19.28 | 19.29 | 18.77 | 18.98 | 14,631 | -0.68(-3.46%) |
Aug 31, 2022 | 19.23 | 19.96 | 19.03 | 19.66 | 13,096 | +0.00(+0.00%) |
Aug 30, 2022 | 20.25 | 20.25 | 19.37 | 19.66 | 36,890 | -0.97(-4.71%) |
Aug 29, 2022 | 20.25 | 20.81 | 20.11 | 20.64 | 13,754 | +0.34(+1.67%) |
Aug 26, 2022 | 20.68 | 20.73 | 20.08 | 20.30 | 21,687 | -0.44(-2.11%) |
Aug 25, 2022 | 20.73 | 20.98 | 20.68 | 20.73 | 7,490 | +0.15(+0.71%) |
Aug 24, 2022 | 20.15 | 20.67 | 20.15 | 20.59 | 10,207 | +0.49(+2.42%) |
Aug 23, 2022 | 19.71 | 20.44 | 19.71 | 20.10 | 16,642 | +0.73(+3.76%) |
Aug 22, 2022 | 19.23 | 19.52 | 18.91 | 19.37 | 9,674 | -0.15(-0.75%) |
Aug 19, 2022 | 19.66 | 19.66 | 19.37 | 19.52 | 28,570 | -0.29(-1.47%) |
Aug 18, 2022 | 19.23 | 19.91 | 19.23 | 19.81 | 7,459 | +0.78(+4.08%) |
Aug 17, 2022 | 18.84 | 19.13 | 18.69 | 19.03 | 11,487 | +0.15(+0.77%) |
Aug 16, 2022 | 19.23 | 19.42 | 18.74 | 18.89 | 8,450 | -0.24(-1.27%) |
Aug 15, 2022 | 19.03 | 19.18 | 18.55 | 19.13 | 28,999 | -0.73(-3.67%) |
Aug 12, 2022 | 19.47 | 19.91 | 19.28 | 19.86 | 19,539 | +0.24(+1.24%) |
Aug 11, 2022 | 19.28 | 19.76 | 19.28 | 19.62 | 14,934 | +0.73(+3.86%) |
Aug 10, 2022 | 18.98 | 19.01 | 18.35 | 18.89 | 18,052 | +0.10(+0.52%) |
Aug 09, 2022 | 18.69 | 19.08 | 18.69 | 18.79 | 8,405 | +0.34(+1.84%) |
Aug 08, 2022 | 18.35 | 18.62 | 18.30 | 18.45 | 25,519 | +0.05(+0.26%) |
Aug 05, 2022 | 17.67 | 18.79 | 17.67 | 18.40 | 18,954 | +0.53(+2.99%) |
Aug 04, 2022 | 18.74 | 18.74 | 17.87 | 17.87 | 30,798 | -1.02(-5.40%) |
Aug 03, 2022 | 19.62 | 19.62 | 18.69 | 18.89 | 22,913 | -0.53(-2.75%) |
Aug 02, 2022 | 19.23 | 19.66 | 19.23 | 19.42 | 26,608 | +0.24(+1.27%) |
Aug 01, 2022 | 19.13 | 19.23 | 18.74 | 19.18 | 31,510 | -0.34(-1.74%) |
Jul 29, 2022 | 19.18 | 19.62 | 19.03 | 19.52 | 25,035 | +0.68(+3.61%) |
Jul 28, 2022 | 19.03 | 19.09 | 18.35 | 18.84 | 32,128 | +0.00(+0.00%) |
Jul 27, 2022 | 18.21 | 18.89 | 18.01 | 18.84 | 30,373 | +0.97(+5.43%) |
Jul 26, 2022 | 18.26 | 18.35 | 17.80 | 17.87 | 51,418 | -0.10(-0.54%) |
Jul 25, 2022 | 17.33 | 17.97 | 17.14 | 17.97 | 47,785 | +0.92(+5.41%) |
Jul 22, 2022 | 17.24 | 17.72 | 16.90 | 17.04 | 35,887 | -0.15(-0.85%) |
Jul 21, 2022 | 17.33 | 17.33 | 16.73 | 17.19 | 137,156 | -0.63(-3.54%) |
Jul 20, 2022 | 17.58 | 17.87 | 17.33 | 17.82 | 49,490 | -0.05(-0.27%) |
Jul 19, 2022 | 17.24 | 17.92 | 17.24 | 17.87 | 62,899 | +0.63(+3.66%) |
Jul 18, 2022 | 16.99 | 17.43 | 16.99 | 17.24 | 29,149 | +0.68(+4.11%) |
Jul 15, 2022 | 16.67 | 16.67 | 16.17 | 16.56 | 28,703 | +0.29(+1.79%) |
Jul 14, 2022 | 16.17 | 16.27 | 15.78 | 16.27 | 152,664 | -0.44(-2.62%) |
Jul 13, 2022 | 16.46 | 17.05 | 16.46 | 16.70 | 50,714 | -0.05(-0.29%) |
Jul 12, 2022 | 16.75 | 16.99 | 16.46 | 16.75 | 135,132 | -0.53(-3.09%) |
Jul 11, 2022 | 17.43 | 17.48 | 17.09 | 17.29 | 58,504 | -0.44(-2.47%) |
Jul 08, 2022 | 17.77 | 17.92 | 17.46 | 17.72 | 52,790 | +0.15(+0.83%) |
Jul 07, 2022 | 17.09 | 17.77 | 17.09 | 17.58 | 127,385 | +0.92(+5.54%) |
Jul 06, 2022 | 16.99 | 17.24 | 16.05 | 16.65 | 138,049 | -0.49(-2.83%) |
Jul 05, 2022 | 17.97 | 17.97 | 16.82 | 17.14 | 159,476 | -1.36(-7.35%) |