Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.85 | 19.30 | 17.85 | 18.76 | 464,831 | +0.84(+4.69%) |
Sep 29, 2022 | 18.62 | 18.66 | 17.86 | 17.92 | 698,403 | -0.94(-4.98%) |
Sep 28, 2022 | 18.14 | 19.61 | 18.14 | 18.86 | 969,300 | +0.82(+4.55%) |
Sep 27, 2022 | 17.41 | 18.10 | 17.41 | 18.04 | 553,643 | +1.06(+6.24%) |
Sep 26, 2022 | 17.30 | 17.90 | 16.97 | 16.98 | 542,499 | -0.32(-1.85%) |
Sep 23, 2022 | 17.43 | 17.46 | 16.98 | 17.30 | 595,859 | -0.29(-1.65%) |
Sep 22, 2022 | 17.91 | 17.95 | 17.25 | 17.59 | 709,819 | -0.45(-2.49%) |
Sep 21, 2022 | 18.93 | 18.96 | 18.02 | 18.04 | 711,371 | -0.88(-4.65%) |
Sep 20, 2022 | 18.72 | 19.18 | 18.60 | 18.92 | 580,441 | -0.05(-0.26%) |
Sep 19, 2022 | 19.15 | 19.29 | 18.76 | 18.97 | 634,169 | -0.42(-2.17%) |
Sep 16, 2022 | 19.79 | 19.97 | 19.03 | 19.39 | 2,480,139 | -0.84(-4.15%) |
Sep 15, 2022 | 20.99 | 21.27 | 20.00 | 20.23 | 884,469 | -0.92(-4.35%) |
Sep 14, 2022 | 20.20 | 21.73 | 19.86 | 21.15 | 545,713 | +0.96(+4.75%) |
Sep 13, 2022 | 20.16 | 20.53 | 19.60 | 20.19 | 757,219 | -0.34(-1.66%) |
Sep 12, 2022 | 20.50 | 20.76 | 20.04 | 20.53 | 599,860 | +0.03(+0.15%) |
Sep 09, 2022 | 21.08 | 21.08 | 20.44 | 20.50 | 459,565 | -0.40(-1.91%) |
Sep 08, 2022 | 20.67 | 21.43 | 20.67 | 20.90 | 522,332 | +0.05(+0.24%) |
Sep 07, 2022 | 19.50 | 20.94 | 19.38 | 20.85 | 530,114 | +1.35(+6.92%) |
Sep 06, 2022 | 20.41 | 20.89 | 19.38 | 19.50 | 693,923 | -1.16(-5.61%) |
Sep 02, 2022 | 20.63 | 21.40 | 20.46 | 20.66 | 455,211 | -0.01(-0.05%) |
Sep 01, 2022 | 19.44 | 20.67 | 19.27 | 20.67 | 418,841 | +1.13(+5.78%) |
Aug 31, 2022 | 19.55 | 19.91 | 19.31 | 19.54 | 404,758 | +0.23(+1.19%) |
Aug 30, 2022 | 19.80 | 19.92 | 19.08 | 19.31 | 535,268 | -0.27(-1.38%) |
Aug 29, 2022 | 19.57 | 20.37 | 19.49 | 19.58 | 420,288 | -0.26(-1.31%) |
Aug 26, 2022 | 20.75 | 20.90 | 19.70 | 19.84 | 659,242 | -0.98(-4.71%) |
Aug 25, 2022 | 20.49 | 21.32 | 19.93 | 20.82 | 637,854 | +0.43(+2.11%) |
Aug 24, 2022 | 19.11 | 20.62 | 19.01 | 20.39 | 438,375 | +1.28(+6.70%) |
Aug 23, 2022 | 18.67 | 19.29 | 18.45 | 19.11 | 433,486 | +0.56(+3.02%) |
Aug 22, 2022 | 18.80 | 19.10 | 18.33 | 18.55 | 466,097 | -0.50(-2.62%) |
Aug 19, 2022 | 18.93 | 19.24 | 18.69 | 19.05 | 309,965 | -0.17(-0.88%) |
Aug 18, 2022 | 18.72 | 19.23 | 18.39 | 19.22 | 360,853 | +0.53(+2.84%) |
Aug 17, 2022 | 19.18 | 19.36 | 18.45 | 18.69 | 633,908 | -0.80(-4.10%) |
Aug 16, 2022 | 20.77 | 20.81 | 19.37 | 19.49 | 766,735 | -1.29(-6.21%) |
Aug 15, 2022 | 20.24 | 20.79 | 19.62 | 20.78 | 604,154 | +0.40(+1.96%) |
Aug 12, 2022 | 19.78 | 20.48 | 19.76 | 20.38 | 1,427,936 | +0.69(+3.50%) |
Aug 11, 2022 | 19.37 | 20.35 | 19.37 | 19.69 | 660,292 | +0.16(+0.82%) |
Aug 10, 2022 | 19.10 | 19.71 | 18.80 | 19.53 | 760,624 | +0.51(+2.68%) |
Aug 09, 2022 | 18.40 | 20.43 | 17.88 | 19.02 | 1,539,651 | +0.38(+2.04%) |
Aug 08, 2022 | 21.03 | 21.18 | 16.75 | 18.64 | 3,742,904 | -6.90(-27.02%) |
Aug 05, 2022 | 24.41 | 25.73 | 24.16 | 25.54 | 567,191 | +0.54(+2.16%) |
Aug 04, 2022 | 24.91 | 25.20 | 24.60 | 25.00 | 439,125 | +0.41(+1.67%) |
Aug 03, 2022 | 24.85 | 25.48 | 24.46 | 24.59 | 442,859 | +0.46(+1.91%) |
Aug 02, 2022 | 23.78 | 24.37 | 23.58 | 24.13 | 380,221 | +0.01(+0.04%) |
Aug 01, 2022 | 25.13 | 25.31 | 23.91 | 24.12 | 513,838 | -1.23(-4.85%) |
Jul 29, 2022 | 24.90 | 25.81 | 24.63 | 25.35 | 803,681 | +0.25(+1.00%) |
Jul 28, 2022 | 24.92 | 25.46 | 24.45 | 25.10 | 443,744 | +0.22(+0.88%) |
Jul 27, 2022 | 23.91 | 25.00 | 23.85 | 24.88 | 596,621 | +0.98(+4.10%) |
Jul 26, 2022 | 23.77 | 24.62 | 23.10 | 23.90 | 581,368 | -0.10(-0.42%) |
Jul 25, 2022 | 24.45 | 24.85 | 23.37 | 24.00 | 421,406 | -0.59(-2.40%) |
Jul 22, 2022 | 25.00 | 25.00 | 24.09 | 24.59 | 504,076 | -0.38(-1.52%) |
Jul 21, 2022 | 24.47 | 25.00 | 24.42 | 24.97 | 449,386 | +0.50(+2.04%) |
Jul 20, 2022 | 24.16 | 24.75 | 23.23 | 24.47 | 387,157 | +0.39(+1.62%) |
Jul 19, 2022 | 23.75 | 24.20 | 23.31 | 24.08 | 562,535 | +0.63(+2.69%) |
Jul 18, 2022 | 24.08 | 24.50 | 23.26 | 23.45 | 589,305 | -0.22(-0.93%) |
Jul 15, 2022 | 22.89 | 23.74 | 22.64 | 23.67 | 525,271 | +0.98(+4.32%) |
Jul 14, 2022 | 23.55 | 23.67 | 22.50 | 22.69 | 648,139 | -0.98(-4.14%) |
Jul 13, 2022 | 22.02 | 23.71 | 21.93 | 23.67 | 584,970 | +0.96(+4.23%) |
Jul 12, 2022 | 22.18 | 22.71 | 21.42 | 22.71 | 601,438 | +0.55(+2.48%) |
Jul 11, 2022 | 22.34 | 22.98 | 22.11 | 22.16 | 510,653 | -0.61(-2.68%) |
Jul 08, 2022 | 21.56 | 22.79 | 21.48 | 22.77 | 559,957 | +0.86(+3.93%) |
Jul 07, 2022 | 20.26 | 21.98 | 20.20 | 21.91 | 924,446 | +1.72(+8.52%) |
Jul 06, 2022 | 20.77 | 21.07 | 19.81 | 20.19 | 575,313 | -0.65(-3.12%) |
Jul 05, 2022 | 18.82 | 20.95 | 18.78 | 20.84 | 896,625 | +1.66(+8.65%) |