Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.33 | 16.61 | 16.22 | 16.45 | 2,204,116 | +0.27(+1.64%) |
Sep 29, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 2,833,938 | -0.61(-3.61%) |
Sep 28, 2022 | 16.50 | 17.15 | 16.31 | 16.79 | 3,170,907 | +0.50(+3.05%) |
Sep 27, 2022 | 16.62 | 16.84 | 16.16 | 16.29 | 2,263,973 | -0.33(-1.96%) |
Sep 26, 2022 | 17.22 | 17.24 | 16.53 | 16.61 | 2,492,124 | -0.74(-4.27%) |
Sep 23, 2022 | 17.43 | 17.58 | 17.03 | 17.36 | 2,556,571 | -0.34(-1.94%) |
Sep 22, 2022 | 17.63 | 17.87 | 17.34 | 17.70 | 3,111,056 | +0.01(+0.05%) |
Sep 21, 2022 | 18.85 | 18.90 | 17.65 | 17.69 | 2,607,466 | -0.96(-5.14%) |
Sep 20, 2022 | 18.74 | 18.85 | 18.46 | 18.65 | 1,422,350 | -0.30(-1.57%) |
Sep 19, 2022 | 18.94 | 19.08 | 18.78 | 18.95 | 1,440,538 | -0.28(-1.46%) |
Sep 16, 2022 | 18.78 | 19.30 | 18.61 | 19.23 | 3,413,408 | +0.32(+1.67%) |
Sep 15, 2022 | 18.97 | 19.23 | 18.83 | 18.91 | 1,438,614 | -0.08(-0.43%) |
Sep 14, 2022 | 18.98 | 19.09 | 18.81 | 18.99 | 1,795,953 | -0.05(-0.24%) |
Sep 13, 2022 | 19.17 | 19.28 | 18.93 | 19.04 | 1,586,674 | -0.61(-3.08%) |
Sep 12, 2022 | 20.04 | 20.16 | 19.55 | 19.64 | 1,462,760 | +0.43(+2.26%) |
Sep 09, 2022 | 19.14 | 19.31 | 19.09 | 19.21 | 1,135,916 | +0.16(+0.85%) |
Sep 08, 2022 | 18.67 | 19.37 | 18.67 | 19.05 | 3,315,558 | +0.24(+1.30%) |
Sep 07, 2022 | 18.16 | 18.82 | 18.14 | 18.80 | 2,276,807 | +0.70(+3.84%) |
Sep 06, 2022 | 18.16 | 18.18 | 17.71 | 18.11 | 1,648,570 | +0.05(+0.25%) |
Sep 02, 2022 | 18.67 | 18.81 | 18.04 | 18.06 | 2,474,909 | +0.47(+2.67%) |
Sep 01, 2022 | 17.53 | 17.59 | 17.16 | 17.59 | 1,373,232 | -0.05(-0.26%) |
Aug 31, 2022 | 17.95 | 18.10 | 17.62 | 17.64 | 1,265,539 | -0.18(-1.01%) |
Aug 30, 2022 | 17.92 | 17.99 | 17.70 | 17.82 | 1,376,125 | -0.11(-0.60%) |
Aug 29, 2022 | 18.02 | 18.08 | 17.75 | 17.92 | 1,013,743 | -0.10(-0.55%) |
Aug 26, 2022 | 18.64 | 18.66 | 18.01 | 18.02 | 1,214,696 | -0.61(-3.25%) |
Aug 25, 2022 | 18.50 | 18.82 | 18.48 | 18.63 | 676,919 | +0.15(+0.83%) |
Aug 24, 2022 | 18.52 | 18.63 | 18.34 | 18.48 | 1,023,767 | -0.11(-0.58%) |
Aug 23, 2022 | 18.53 | 18.81 | 18.52 | 18.58 | 1,385,924 | +0.04(+0.19%) |
Aug 22, 2022 | 19.12 | 19.15 | 18.48 | 18.55 | 1,294,936 | -0.57(-2.98%) |
Aug 19, 2022 | 19.31 | 19.36 | 18.93 | 19.12 | 1,467,647 | -0.32(-1.63%) |
Aug 18, 2022 | 19.81 | 19.84 | 19.38 | 19.43 | 1,171,254 | -0.38(-1.91%) |
Aug 17, 2022 | 20.03 | 20.09 | 19.80 | 19.81 | 1,132,695 | -0.48(-2.36%) |
Aug 16, 2022 | 20.06 | 20.48 | 20.06 | 20.29 | 2,020,929 | +0.09(+0.45%) |
Aug 15, 2022 | 20.42 | 20.49 | 20.19 | 20.20 | 1,166,524 | -0.31(-1.50%) |
Aug 12, 2022 | 20.65 | 20.73 | 20.36 | 20.51 | 1,193,381 | +0.06(+0.31%) |
Aug 11, 2022 | 20.07 | 20.76 | 20.07 | 20.45 | 2,883,140 | +0.52(+2.63%) |
Aug 10, 2022 | 19.65 | 20.10 | 19.65 | 19.92 | 1,351,049 | +0.48(+2.46%) |
Aug 09, 2022 | 19.82 | 19.88 | 19.33 | 19.44 | 1,628,720 | -0.35(-1.78%) |
Aug 08, 2022 | 20.01 | 20.49 | 19.68 | 19.80 | 1,432,973 | -0.12(-0.59%) |
Aug 05, 2022 | 19.92 | 19.99 | 19.62 | 19.91 | 818,255 | -0.01(-0.05%) |
Aug 04, 2022 | 20.67 | 20.67 | 19.83 | 19.92 | 1,532,469 | -0.71(-3.46%) |
Aug 03, 2022 | 20.77 | 20.92 | 20.49 | 20.64 | 2,913,765 | +0.03(+0.13%) |
Aug 02, 2022 | 21.08 | 21.23 | 20.54 | 20.61 | 2,136,503 | -0.56(-2.65%) |
Aug 01, 2022 | 21.23 | 21.29 | 20.97 | 21.17 | 1,433,062 | -0.19(-0.89%) |
Jul 29, 2022 | 21.11 | 21.55 | 21.01 | 21.36 | 1,454,680 | +0.35(+1.68%) |
Jul 28, 2022 | 20.78 | 21.11 | 20.55 | 21.01 | 1,274,161 | +0.38(+1.84%) |
Jul 27, 2022 | 20.39 | 20.76 | 20.37 | 20.63 | 891,441 | +0.35(+1.74%) |
Jul 26, 2022 | 20.49 | 20.64 | 20.21 | 20.27 | 1,127,742 | -0.32(-1.54%) |
Jul 25, 2022 | 20.43 | 20.63 | 20.31 | 20.59 | 1,720,414 | +0.28(+1.38%) |
Jul 22, 2022 | 20.34 | 20.53 | 20.12 | 20.31 | 1,131,265 | +0.07(+0.36%) |
Jul 21, 2022 | 20.18 | 20.28 | 19.80 | 20.24 | 1,157,436 | -0.05(-0.22%) |
Jul 20, 2022 | 20.54 | 20.71 | 20.24 | 20.28 | 1,633,105 | -0.26(-1.28%) |
Jul 19, 2022 | 20.12 | 20.63 | 20.08 | 20.54 | 957,101 | +0.70(+3.55%) |
Jul 18, 2022 | 20.00 | 20.27 | 19.80 | 19.84 | 776,564 | +0.04(+0.18%) |
Jul 15, 2022 | 19.63 | 19.92 | 19.44 | 19.80 | 1,040,331 | +0.41(+2.10%) |
Jul 14, 2022 | 19.44 | 19.69 | 19.29 | 19.40 | 1,784,309 | -0.47(-2.36%) |
Jul 13, 2022 | 19.98 | 20.11 | 19.61 | 19.87 | 1,222,427 | -0.30(-1.48%) |
Jul 12, 2022 | 19.82 | 20.41 | 19.82 | 20.17 | 1,331,352 | +0.28(+1.41%) |
Jul 11, 2022 | 20.00 | 20.19 | 19.54 | 19.89 | 919,998 | -0.22(-1.08%) |
Jul 08, 2022 | 20.37 | 20.52 | 20.07 | 20.10 | 864,934 | -0.39(-1.90%) |
Jul 07, 2022 | 20.58 | 20.75 | 20.44 | 20.49 | 709,578 | +0.03(+0.13%) |
Jul 06, 2022 | 21.08 | 21.22 | 20.42 | 20.46 | 922,549 | -0.58(-2.75%) |
Jul 05, 2022 | 20.45 | 21.06 | 20.17 | 21.04 | 1,582,695 | +0.37(+1.79%) |