Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.37 | 18.84 | 18.27 | 18.48 | 328,939 | +0.07(+0.38%) |
Sep 29, 2022 | 18.60 | 18.60 | 18.06 | 18.41 | 210,308 | -0.38(-2.00%) |
Sep 28, 2022 | 18.58 | 18.96 | 18.50 | 18.78 | 162,497 | +0.31(+1.66%) |
Sep 27, 2022 | 18.56 | 18.89 | 18.31 | 18.48 | 250,576 | +0.06(+0.32%) |
Sep 26, 2022 | 18.18 | 19.22 | 18.17 | 18.42 | 312,474 | +0.00(+0.00%) |
Sep 23, 2022 | 18.74 | 18.74 | 18.07 | 18.42 | 267,093 | -0.65(-3.42%) |
Sep 22, 2022 | 19.00 | 19.35 | 18.92 | 19.07 | 216,948 | +0.00(+0.03%) |
Sep 21, 2022 | 19.08 | 19.73 | 18.90 | 19.06 | 215,203 | +0.19(+0.99%) |
Sep 20, 2022 | 19.29 | 19.33 | 18.77 | 18.88 | 215,998 | -0.62(-3.19%) |
Sep 19, 2022 | 19.27 | 19.77 | 19.27 | 19.50 | 245,872 | -0.13(-0.65%) |
Sep 16, 2022 | 19.46 | 19.89 | 19.41 | 19.63 | 686,384 | -0.20(-1.00%) |
Sep 15, 2022 | 20.03 | 20.43 | 19.73 | 19.82 | 210,858 | -0.40(-2.00%) |
Sep 14, 2022 | 19.99 | 20.34 | 19.90 | 20.23 | 416,410 | +0.14(+0.69%) |
Sep 13, 2022 | 19.77 | 20.34 | 19.63 | 20.09 | 303,102 | -0.26(-1.26%) |
Sep 12, 2022 | 20.29 | 20.46 | 20.13 | 20.35 | 254,905 | +0.40(+2.03%) |
Sep 09, 2022 | 19.35 | 19.96 | 19.35 | 19.94 | 212,624 | +0.81(+4.23%) |
Sep 08, 2022 | 18.50 | 19.16 | 18.36 | 19.13 | 253,097 | +0.44(+2.38%) |
Sep 07, 2022 | 18.35 | 18.83 | 18.35 | 18.69 | 217,358 | +0.37(+1.99%) |
Sep 06, 2022 | 19.24 | 19.18 | 18.14 | 18.32 | 370,975 | -0.88(-4.57%) |
Sep 02, 2022 | 19.64 | 19.76 | 19.14 | 19.20 | 194,277 | -0.20(-1.02%) |
Sep 01, 2022 | 19.38 | 19.53 | 19.19 | 19.40 | 204,543 | -0.27(-1.35%) |
Aug 31, 2022 | 19.74 | 19.92 | 19.34 | 19.67 | 285,406 | -0.38(-1.92%) |
Aug 30, 2022 | 20.55 | 20.65 | 19.92 | 20.05 | 161,179 | -0.61(-2.96%) |
Aug 29, 2022 | 20.52 | 21.02 | 20.24 | 20.66 | 141,771 | -0.13(-0.62%) |
Aug 26, 2022 | 21.57 | 21.64 | 20.74 | 20.79 | 236,180 | -0.72(-3.35%) |
Aug 25, 2022 | 21.43 | 21.51 | 21.05 | 21.51 | 152,198 | +0.31(+1.44%) |
Aug 24, 2022 | 20.90 | 21.40 | 20.79 | 21.21 | 210,448 | +0.07(+0.33%) |
Aug 23, 2022 | 20.41 | 21.33 | 20.17 | 21.14 | 321,039 | +1.47(+7.48%) |
Aug 22, 2022 | 19.76 | 19.82 | 19.58 | 19.67 | 166,228 | -0.29(-1.43%) |
Aug 19, 2022 | 19.97 | 20.20 | 19.70 | 19.95 | 169,746 | -0.13(-0.64%) |
Aug 18, 2022 | 19.93 | 20.34 | 19.93 | 20.08 | 108,435 | +0.24(+1.19%) |
Aug 17, 2022 | 19.64 | 20.00 | 19.54 | 19.84 | 146,797 | +0.10(+0.50%) |
Aug 16, 2022 | 20.10 | 20.26 | 19.72 | 19.74 | 198,861 | -0.59(-2.91%) |
Aug 15, 2022 | 19.79 | 20.34 | 19.66 | 20.34 | 206,988 | +0.18(+0.88%) |
Aug 12, 2022 | 19.98 | 20.27 | 19.83 | 20.16 | 327,217 | +0.33(+1.64%) |
Aug 11, 2022 | 19.73 | 20.30 | 19.57 | 19.83 | 451,628 | +0.32(+1.62%) |
Aug 10, 2022 | 19.04 | 20.02 | 18.27 | 19.52 | 851,120 | +1.47(+8.15%) |
Aug 09, 2022 | 23.45 | 23.45 | 17.61 | 18.05 | 1,669,994 | -5.80(-24.33%) |
Aug 08, 2022 | 23.00 | 24.06 | 23.00 | 23.85 | 331,145 | +0.91(+3.96%) |
Aug 05, 2022 | 22.35 | 22.98 | 22.05 | 22.94 | 137,078 | +0.18(+0.78%) |
Aug 04, 2022 | 22.90 | 23.16 | 22.51 | 22.76 | 155,509 | -0.17(-0.73%) |
Aug 03, 2022 | 22.88 | 23.07 | 22.61 | 22.93 | 156,037 | +0.05(+0.22%) |
Aug 02, 2022 | 23.28 | 23.98 | 22.81 | 22.88 | 296,689 | -0.43(-1.86%) |
Aug 01, 2022 | 23.07 | 23.63 | 22.69 | 23.32 | 261,770 | +0.22(+0.94%) |
Jul 29, 2022 | 23.01 | 23.62 | 22.87 | 23.10 | 199,708 | +0.09(+0.39%) |
Jul 28, 2022 | 22.26 | 23.72 | 22.05 | 23.01 | 890,793 | +0.74(+3.32%) |
Jul 27, 2022 | 22.25 | 22.31 | 21.67 | 22.27 | 145,122 | +0.14(+0.62%) |
Jul 26, 2022 | 21.63 | 22.55 | 21.51 | 22.13 | 198,090 | +0.60(+2.80%) |
Jul 25, 2022 | 21.15 | 21.65 | 21.12 | 21.53 | 157,265 | +0.37(+1.77%) |
Jul 22, 2022 | 21.43 | 21.62 | 20.97 | 21.16 | 126,483 | -0.40(-1.88%) |
Jul 21, 2022 | 21.86 | 21.86 | 21.01 | 21.56 | 131,543 | -0.27(-1.22%) |
Jul 20, 2022 | 21.93 | 21.93 | 21.32 | 21.83 | 128,178 | +0.00(+0.00%) |
Jul 19, 2022 | 21.19 | 22.18 | 21.19 | 21.83 | 186,373 | +0.80(+3.80%) |
Jul 18, 2022 | 21.55 | 21.82 | 20.96 | 21.03 | 117,305 | -0.25(-1.16%) |
Jul 15, 2022 | 20.99 | 21.37 | 20.76 | 21.27 | 136,888 | +0.69(+3.36%) |
Jul 14, 2022 | 20.44 | 20.61 | 20.11 | 20.58 | 119,356 | -0.29(-1.37%) |
Jul 13, 2022 | 21.21 | 21.48 | 20.84 | 20.87 | 105,483 | -0.55(-2.58%) |
Jul 12, 2022 | 21.56 | 21.79 | 21.28 | 21.42 | 143,093 | -0.18(-0.82%) |
Jul 11, 2022 | 21.40 | 21.89 | 21.39 | 21.60 | 158,604 | -0.03(-0.14%) |
Jul 08, 2022 | 21.66 | 21.91 | 21.29 | 21.63 | 107,365 | -0.04(-0.18%) |
Jul 07, 2022 | 21.02 | 21.75 | 21.02 | 21.67 | 102,080 | +0.82(+3.93%) |
Jul 06, 2022 | 21.48 | 21.67 | 19.80 | 20.85 | 238,886 | -0.81(-3.74%) |
Jul 05, 2022 | 21.73 | 21.94 | 21.12 | 21.66 | 382,290 | -0.58(-2.62%) |