Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.69 | 17.13 | 16.63 | 16.66 | 4,444,376 | -0.22(-1.30%) |
Sep 29, 2022 | 16.88 | 16.98 | 16.60 | 16.88 | 2,589,789 | -0.29(-1.69%) |
Sep 28, 2022 | 16.40 | 17.25 | 16.43 | 17.17 | 3,488,797 | +0.56(+3.37%) |
Sep 27, 2022 | 16.61 | 16.93 | 16.31 | 16.61 | 5,033,062 | +0.28(+1.71%) |
Sep 26, 2022 | 16.75 | 17.09 | 16.18 | 16.33 | 8,731,227 | -0.56(-3.32%) |
Sep 23, 2022 | 17.09 | 17.24 | 16.61 | 16.89 | 3,325,666 | -0.55(-3.15%) |
Sep 22, 2022 | 17.79 | 17.89 | 17.25 | 17.44 | 2,565,483 | -0.43(-2.41%) |
Sep 21, 2022 | 18.15 | 18.50 | 17.82 | 17.87 | 3,917,662 | -0.19(-1.05%) |
Sep 20, 2022 | 18.25 | 18.27 | 17.82 | 18.06 | 3,052,257 | -0.34(-1.85%) |
Sep 19, 2022 | 17.42 | 18.40 | 17.42 | 18.40 | 5,446,693 | +0.66(+3.72%) |
Sep 16, 2022 | 17.62 | 17.87 | 17.49 | 17.74 | 3,828,449 | -0.32(-1.77%) |
Sep 15, 2022 | 18.21 | 18.60 | 17.93 | 18.06 | 3,591,147 | -0.31(-1.69%) |
Sep 14, 2022 | 18.36 | 18.43 | 18.07 | 18.37 | 2,460,185 | +0.01(+0.05%) |
Sep 13, 2022 | 18.79 | 18.84 | 18.27 | 18.36 | 3,018,585 | -1.08(-5.56%) |
Sep 12, 2022 | 19.47 | 19.62 | 18.96 | 19.44 | 5,484,311 | +0.08(+0.41%) |
Sep 09, 2022 | 19.19 | 19.55 | 19.08 | 19.36 | 5,494,954 | +0.40(+2.11%) |
Sep 08, 2022 | 17.83 | 18.97 | 17.73 | 18.96 | 8,177,098 | +0.92(+5.10%) |
Sep 07, 2022 | 17.24 | 18.09 | 17.17 | 18.04 | 5,820,052 | +0.74(+4.28%) |
Sep 06, 2022 | 17.45 | 17.55 | 17.06 | 17.30 | 3,133,701 | -0.05(-0.29%) |
Sep 02, 2022 | 17.61 | 17.82 | 17.27 | 17.35 | 2,534,467 | -0.02(-0.12%) |
Sep 01, 2022 | 17.51 | 17.64 | 17.02 | 17.37 | 4,133,736 | -0.44(-2.47%) |
Aug 31, 2022 | 18.03 | 18.19 | 17.78 | 17.81 | 2,899,841 | -0.23(-1.27%) |
Aug 30, 2022 | 18.29 | 18.42 | 17.97 | 18.04 | 2,471,270 | -0.24(-1.31%) |
Aug 29, 2022 | 17.93 | 18.50 | 17.91 | 18.28 | 2,809,370 | +0.13(+0.72%) |
Aug 26, 2022 | 18.73 | 18.86 | 18.13 | 18.15 | 2,259,744 | -0.59(-3.15%) |
Aug 25, 2022 | 18.31 | 18.75 | 18.30 | 18.74 | 2,502,582 | +0.58(+3.19%) |
Aug 24, 2022 | 17.98 | 18.32 | 17.98 | 18.16 | 5,195,024 | -0.01(-0.06%) |
Aug 23, 2022 | 18.15 | 18.43 | 18.14 | 18.17 | 2,183,940 | +0.02(+0.11%) |
Aug 22, 2022 | 18.05 | 18.41 | 17.91 | 18.15 | 2,782,684 | -0.41(-2.21%) |
Aug 19, 2022 | 19.07 | 19.19 | 18.46 | 18.56 | 4,117,107 | -0.88(-4.53%) |
Aug 18, 2022 | 18.54 | 19.54 | 18.50 | 19.44 | 5,500,770 | +0.86(+4.63%) |
Aug 17, 2022 | 18.58 | 18.66 | 18.09 | 18.58 | 4,188,725 | -0.18(-0.96%) |
Aug 16, 2022 | 19.01 | 19.09 | 18.71 | 18.76 | 5,194,397 | -0.19(-1.00%) |
Aug 15, 2022 | 18.77 | 19.11 | 18.65 | 18.95 | 4,653,319 | +0.10(+0.53%) |
Aug 12, 2022 | 18.71 | 19.38 | 18.71 | 18.85 | 6,473,348 | +0.21(+1.13%) |
Aug 11, 2022 | 18.57 | 19.21 | 18.49 | 18.64 | 7,702,016 | +0.20(+1.08%) |
Aug 10, 2022 | 17.25 | 18.52 | 17.25 | 18.44 | 9,683,790 | +1.58(+9.37%) |
Aug 09, 2022 | 17.17 | 17.32 | 16.84 | 16.86 | 4,871,933 | -0.45(-2.60%) |
Aug 08, 2022 | 17.18 | 17.56 | 17.17 | 17.31 | 5,967,932 | +0.15(+0.87%) |
Aug 05, 2022 | 16.89 | 17.25 | 16.72 | 17.16 | 3,098,987 | +0.21(+1.24%) |
Aug 04, 2022 | 16.93 | 17.06 | 16.76 | 16.95 | 4,041,191 | +0.11(+0.65%) |
Aug 03, 2022 | 16.64 | 16.91 | 16.40 | 16.84 | 2,850,902 | +0.25(+1.51%) |
Aug 02, 2022 | 16.37 | 16.72 | 16.30 | 16.59 | 3,463,198 | -0.04(-0.24%) |
Aug 01, 2022 | 16.56 | 16.77 | 16.43 | 16.63 | 3,254,695 | -0.17(-1.01%) |
Jul 29, 2022 | 16.40 | 17.16 | 16.38 | 16.80 | 7,314,154 | +0.39(+2.38%) |
Jul 28, 2022 | 16.00 | 16.59 | 15.73 | 16.41 | 10,504,954 | +0.81(+5.19%) |
Jul 27, 2022 | 15.34 | 15.73 | 15.19 | 15.60 | 5,213,687 | +0.40(+2.63%) |
Jul 26, 2022 | 15.07 | 15.30 | 14.93 | 15.20 | 4,498,570 | -0.03(-0.20%) |
Jul 25, 2022 | 15.27 | 15.37 | 15.13 | 15.23 | 2,668,772 | -0.02(-0.13%) |
Jul 22, 2022 | 15.60 | 15.66 | 15.06 | 15.25 | 3,723,227 | -0.39(-2.49%) |
Jul 21, 2022 | 15.37 | 15.66 | 15.28 | 15.64 | 2,547,455 | +0.29(+1.89%) |
Jul 20, 2022 | 14.97 | 15.42 | 14.92 | 15.35 | 2,254,924 | +0.27(+1.79%) |
Jul 19, 2022 | 14.66 | 15.13 | 14.52 | 15.08 | 3,787,649 | +0.72(+5.01%) |
Jul 18, 2022 | 14.57 | 14.78 | 14.30 | 14.36 | 4,629,266 | -0.12(-0.83%) |
Jul 15, 2022 | 14.36 | 14.50 | 13.96 | 14.48 | 2,462,493 | +0.33(+2.33%) |
Jul 14, 2022 | 14.19 | 14.22 | 13.74 | 14.15 | 3,477,860 | -0.15(-1.05%) |
Jul 13, 2022 | 14.14 | 14.40 | 14.14 | 14.30 | 3,095,587 | -0.18(-1.24%) |
Jul 12, 2022 | 14.34 | 14.74 | 14.30 | 14.48 | 3,155,604 | +0.14(+0.98%) |
Jul 11, 2022 | 14.46 | 14.56 | 14.32 | 14.34 | 1,842,499 | -0.29(-1.98%) |
Jul 08, 2022 | 14.56 | 14.77 | 14.46 | 14.63 | 1,232,871 | +0.00(+0.00%) |
Jul 07, 2022 | 14.51 | 14.77 | 14.32 | 14.63 | 1,949,164 | +0.37(+2.59%) |
Jul 06, 2022 | 14.09 | 14.36 | 13.90 | 14.26 | 2,930,771 | +0.10(+0.71%) |
Jul 05, 2022 | 13.96 | 14.19 | 13.63 | 14.16 | 3,453,952 | -0.09(-0.63%) |