Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.98 | 18.44 | 17.88 | 17.91 | 66,930 | -0.28(-1.52%) |
Sep 29, 2022 | 18.53 | 18.53 | 17.93 | 18.19 | 68,769 | -0.62(-3.30%) |
Sep 28, 2022 | 18.48 | 18.88 | 18.46 | 18.81 | 27,351 | +0.20(+1.06%) |
Sep 27, 2022 | 18.65 | 18.83 | 18.33 | 18.61 | 84,597 | +0.22(+1.18%) |
Sep 26, 2022 | 18.68 | 18.86 | 18.40 | 18.40 | 45,951 | -0.25(-1.32%) |
Sep 23, 2022 | 18.71 | 18.76 | 18.38 | 18.64 | 43,616 | -0.33(-1.76%) |
Sep 22, 2022 | 19.46 | 19.46 | 18.88 | 18.98 | 81,032 | -0.53(-2.73%) |
Sep 21, 2022 | 19.72 | 20.08 | 19.51 | 19.51 | 16,841 | -0.18(-0.90%) |
Sep 20, 2022 | 19.78 | 19.85 | 19.56 | 19.69 | 63,186 | -0.30(-1.48%) |
Sep 19, 2022 | 19.68 | 20.02 | 19.68 | 19.98 | 46,437 | +0.09(+0.44%) |
Sep 16, 2022 | 19.51 | 19.89 | 19.44 | 19.89 | 110,484 | +0.18(+0.90%) |
Sep 15, 2022 | 19.99 | 20.12 | 19.62 | 19.72 | 47,027 | -0.34(-1.71%) |
Sep 14, 2022 | 20.04 | 20.18 | 19.79 | 20.06 | 43,988 | +0.25(+1.24%) |
Sep 13, 2022 | 20.36 | 20.52 | 19.80 | 19.82 | 103,166 | -1.34(-6.35%) |
Sep 12, 2022 | 21.14 | 21.23 | 20.93 | 21.16 | 88,001 | +0.08(+0.37%) |
Sep 09, 2022 | 20.87 | 21.12 | 20.87 | 21.08 | 41,265 | +0.54(+2.63%) |
Sep 08, 2022 | 20.02 | 20.59 | 19.93 | 20.54 | 42,983 | +0.35(+1.75%) |
Sep 07, 2022 | 19.93 | 20.36 | 19.92 | 20.19 | 14,619 | +0.26(+1.28%) |
Sep 06, 2022 | 20.13 | 20.18 | 19.75 | 19.93 | 42,340 | -0.22(-1.07%) |
Sep 02, 2022 | 20.65 | 20.75 | 20.05 | 20.15 | 38,812 | -0.19(-0.92%) |
Sep 01, 2022 | 20.26 | 20.34 | 19.74 | 20.34 | 97,491 | -0.35(-1.71%) |
Aug 31, 2022 | 20.91 | 21.01 | 20.59 | 20.69 | 30,228 | -0.26(-1.22%) |
Aug 30, 2022 | 21.46 | 21.46 | 20.74 | 20.94 | 26,829 | -0.27(-1.30%) |
Aug 29, 2022 | 21.46 | 21.59 | 21.21 | 21.22 | 53,414 | -0.45(-2.08%) |
Aug 26, 2022 | 22.97 | 22.97 | 21.67 | 21.67 | 61,209 | -1.29(-5.60%) |
Aug 25, 2022 | 22.25 | 22.98 | 22.25 | 22.96 | 32,056 | +0.80(+3.59%) |
Aug 24, 2022 | 21.99 | 22.23 | 21.96 | 22.16 | 18,572 | -0.02(-0.09%) |
Aug 23, 2022 | 21.97 | 22.41 | 21.97 | 22.18 | 21,156 | +0.21(+0.94%) |
Aug 22, 2022 | 22.43 | 22.47 | 21.97 | 21.98 | 66,395 | -0.88(-3.86%) |
Aug 19, 2022 | 23.27 | 23.27 | 22.78 | 22.86 | 16,325 | -0.60(-2.55%) |
Aug 18, 2022 | 23.03 | 23.65 | 22.96 | 23.46 | 27,216 | +0.51(+2.22%) |
Aug 17, 2022 | 23.25 | 23.25 | 22.66 | 22.95 | 67,445 | -0.59(-2.50%) |
Aug 16, 2022 | 23.73 | 23.78 | 23.39 | 23.54 | 74,342 | -0.27(-1.15%) |
Aug 15, 2022 | 23.67 | 23.84 | 23.47 | 23.81 | 42,081 | +0.07(+0.29%) |
Aug 12, 2022 | 23.26 | 23.76 | 23.26 | 23.74 | 29,040 | +0.69(+2.98%) |
Aug 11, 2022 | 23.32 | 23.62 | 23.02 | 23.05 | 37,892 | -0.07(-0.30%) |
Aug 10, 2022 | 22.70 | 23.12 | 22.48 | 23.12 | 64,865 | +0.98(+4.43%) |
Aug 09, 2022 | 22.73 | 22.73 | 21.95 | 22.14 | 74,106 | -1.06(-4.57%) |
Aug 08, 2022 | 23.32 | 23.52 | 22.92 | 23.20 | 82,811 | -0.42(-1.79%) |
Aug 05, 2022 | 23.45 | 23.80 | 23.33 | 23.62 | 36,363 | -0.19(-0.78%) |
Aug 04, 2022 | 23.62 | 23.86 | 23.49 | 23.81 | 59,232 | +0.26(+1.08%) |
Aug 03, 2022 | 23.04 | 23.65 | 22.99 | 23.56 | 73,698 | +0.54(+2.35%) |
Aug 02, 2022 | 22.92 | 23.34 | 22.72 | 23.02 | 62,242 | -0.02(-0.09%) |
Aug 01, 2022 | 22.82 | 23.21 | 22.64 | 23.04 | 62,432 | +0.14(+0.60%) |
Jul 29, 2022 | 22.48 | 22.99 | 22.34 | 22.90 | 52,893 | +0.19(+0.82%) |
Jul 28, 2022 | 22.55 | 22.80 | 22.04 | 22.71 | 62,451 | +0.27(+1.18%) |
Jul 27, 2022 | 21.90 | 22.62 | 21.82 | 22.45 | 92,757 | +0.95(+4.43%) |
Jul 26, 2022 | 21.73 | 21.77 | 21.41 | 21.49 | 38,130 | -0.30(-1.40%) |
Jul 25, 2022 | 21.89 | 21.89 | 21.55 | 21.80 | 44,692 | -0.18(-0.80%) |
Jul 22, 2022 | 22.48 | 22.48 | 21.79 | 21.98 | 43,555 | -0.58(-2.57%) |
Jul 21, 2022 | 22.38 | 22.55 | 21.99 | 22.55 | 42,674 | +0.37(+1.68%) |
Jul 20, 2022 | 21.65 | 22.25 | 21.47 | 22.18 | 37,016 | +0.56(+2.59%) |
Jul 19, 2022 | 21.11 | 21.71 | 21.09 | 21.62 | 48,833 | +0.93(+4.51%) |
Jul 18, 2022 | 21.17 | 21.26 | 20.62 | 20.69 | 41,075 | -0.09(-0.42%) |
Jul 15, 2022 | 20.46 | 20.79 | 20.34 | 20.78 | 36,415 | +0.51(+2.52%) |
Jul 14, 2022 | 19.90 | 20.33 | 19.56 | 20.27 | 34,630 | +0.33(+1.67%) |
Jul 13, 2022 | 19.34 | 20.02 | 19.31 | 19.93 | 29,505 | +0.15(+0.74%) |
Jul 12, 2022 | 19.94 | 20.05 | 19.66 | 19.79 | 20,733 | +0.04(+0.20%) |
Jul 11, 2022 | 20.04 | 20.04 | 19.63 | 19.75 | 32,149 | -0.50(-2.47%) |
Jul 08, 2022 | 19.92 | 20.32 | 19.82 | 20.25 | 29,113 | +0.11(+0.54%) |
Jul 07, 2022 | 19.77 | 20.20 | 19.77 | 20.14 | 42,860 | +0.85(+4.43%) |
Jul 06, 2022 | 19.29 | 19.48 | 18.97 | 19.29 | 82,162 | +0.12(+0.61%) |
Jul 05, 2022 | 18.57 | 19.17 | 18.44 | 19.17 | 53,979 | +0.20(+1.03%) |