Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.30 | 16.62 | 15.73 | 15.75 | 477,332 | -0.59(-3.61%) |
Sep 29, 2022 | 16.47 | 16.55 | 16.21 | 16.34 | 351,689 | -0.57(-3.37%) |
Sep 28, 2022 | 16.75 | 17.15 | 16.57 | 16.91 | 457,155 | +0.31(+1.87%) |
Sep 27, 2022 | 16.71 | 16.83 | 16.34 | 16.60 | 412,694 | +0.08(+0.48%) |
Sep 26, 2022 | 16.24 | 17.00 | 16.24 | 16.52 | 391,271 | +0.17(+1.04%) |
Sep 23, 2022 | 16.18 | 16.47 | 15.92 | 16.35 | 494,699 | -0.20(-1.21%) |
Sep 22, 2022 | 16.54 | 16.70 | 16.23 | 16.55 | 348,185 | -0.14(-0.84%) |
Sep 21, 2022 | 17.34 | 17.42 | 16.68 | 16.69 | 449,609 | -0.40(-2.34%) |
Sep 20, 2022 | 16.93 | 17.73 | 16.65 | 17.09 | 970,192 | -0.12(-0.70%) |
Sep 19, 2022 | 17.66 | 17.89 | 17.00 | 17.21 | 440,612 | -0.72(-4.02%) |
Sep 16, 2022 | 18.10 | 18.18 | 17.79 | 17.93 | 700,832 | -0.63(-3.39%) |
Sep 15, 2022 | 18.00 | 18.61 | 17.80 | 18.56 | 767,064 | +0.31(+1.70%) |
Sep 14, 2022 | 18.88 | 18.91 | 18.16 | 18.25 | 359,829 | -0.71(-3.74%) |
Sep 13, 2022 | 19.09 | 19.43 | 18.76 | 18.96 | 353,143 | -1.01(-5.06%) |
Sep 12, 2022 | 19.57 | 20.22 | 19.44 | 19.97 | 419,097 | +0.64(+3.31%) |
Sep 09, 2022 | 19.05 | 19.47 | 19.01 | 19.33 | 352,377 | +0.68(+3.65%) |
Sep 08, 2022 | 18.42 | 18.81 | 18.10 | 18.65 | 336,132 | -0.07(-0.37%) |
Sep 07, 2022 | 18.11 | 18.87 | 18.04 | 18.72 | 389,344 | +0.47(+2.58%) |
Sep 06, 2022 | 19.50 | 19.50 | 18.15 | 18.25 | 618,353 | -1.27(-6.51%) |
Sep 02, 2022 | 20.51 | 20.62 | 19.48 | 19.52 | 461,779 | -0.49(-2.45%) |
Sep 01, 2022 | 19.68 | 20.07 | 19.18 | 20.01 | 647,479 | +0.00(+0.00%) |
Aug 31, 2022 | 20.13 | 20.25 | 19.67 | 20.01 | 656,164 | +0.02(+0.10%) |
Aug 30, 2022 | 20.28 | 20.43 | 19.61 | 19.99 | 662,087 | +0.00(+0.00%) |
Aug 29, 2022 | 19.92 | 20.43 | 19.87 | 19.99 | 361,686 | -0.18(-0.89%) |
Aug 26, 2022 | 20.51 | 20.58 | 19.93 | 20.17 | 328,330 | -0.27(-1.32%) |
Aug 25, 2022 | 20.27 | 20.77 | 20.17 | 20.44 | 268,260 | +0.39(+1.95%) |
Aug 24, 2022 | 19.97 | 20.55 | 19.89 | 20.05 | 292,278 | +0.05(+0.25%) |
Aug 23, 2022 | 19.96 | 20.19 | 19.92 | 20.00 | 439,733 | +0.00(+0.00%) |
Aug 22, 2022 | 20.02 | 20.35 | 19.78 | 20.00 | 544,498 | -0.50(-2.44%) |
Aug 19, 2022 | 20.69 | 20.96 | 20.23 | 20.50 | 479,609 | -0.91(-4.25%) |
Aug 18, 2022 | 21.80 | 21.93 | 21.09 | 21.41 | 471,543 | -0.39(-1.79%) |
Aug 17, 2022 | 21.55 | 22.08 | 20.94 | 21.80 | 799,040 | -0.35(-1.58%) |
Aug 16, 2022 | 22.67 | 22.74 | 21.34 | 22.15 | 1,372,612 | -0.91(-3.95%) |
Aug 15, 2022 | 23.18 | 23.66 | 22.53 | 23.06 | 945,237 | -0.53(-2.25%) |
Aug 12, 2022 | 23.63 | 24.07 | 22.96 | 23.59 | 794,593 | +0.27(+1.16%) |
Aug 11, 2022 | 24.30 | 25.21 | 23.10 | 23.32 | 962,630 | -0.36(-1.52%) |
Aug 10, 2022 | 23.40 | 24.12 | 22.61 | 23.68 | 1,235,667 | +0.34(+1.46%) |
Aug 09, 2022 | 24.25 | 25.88 | 22.68 | 23.34 | 2,308,485 | -6.41(-21.55%) |
Aug 08, 2022 | 29.53 | 30.38 | 29.44 | 29.75 | 322,768 | +0.35(+1.19%) |
Aug 05, 2022 | 28.81 | 30.09 | 28.80 | 29.40 | 224,737 | -0.29(-0.98%) |
Aug 04, 2022 | 30.88 | 30.89 | 29.36 | 29.69 | 265,516 | -0.81(-2.66%) |
Aug 03, 2022 | 28.68 | 30.59 | 28.68 | 30.50 | 433,206 | +1.78(+6.20%) |
Aug 02, 2022 | 27.78 | 29.15 | 27.78 | 28.72 | 175,563 | +0.52(+1.84%) |
Aug 01, 2022 | 27.63 | 28.45 | 27.23 | 28.20 | 236,035 | +0.03(+0.11%) |
Jul 29, 2022 | 27.47 | 28.26 | 27.04 | 28.17 | 270,995 | +0.75(+2.74%) |
Jul 28, 2022 | 26.70 | 27.47 | 26.69 | 27.42 | 217,947 | +0.63(+2.35%) |
Jul 27, 2022 | 26.23 | 26.92 | 26.02 | 26.79 | 235,667 | +1.08(+4.20%) |
Jul 26, 2022 | 26.15 | 26.18 | 25.58 | 25.71 | 178,480 | -0.88(-3.31%) |
Jul 25, 2022 | 26.85 | 27.12 | 26.39 | 26.59 | 213,378 | -0.47(-1.74%) |
Jul 22, 2022 | 27.73 | 27.81 | 26.54 | 27.06 | 276,764 | -0.75(-2.70%) |
Jul 21, 2022 | 27.54 | 28.02 | 27.07 | 27.81 | 180,525 | +0.07(+0.25%) |
Jul 20, 2022 | 26.37 | 27.89 | 26.37 | 27.74 | 353,613 | +1.41(+5.36%) |
Jul 19, 2022 | 25.81 | 26.86 | 25.81 | 26.33 | 314,002 | +1.33(+5.32%) |
Jul 18, 2022 | 24.54 | 25.63 | 24.54 | 25.00 | 279,115 | +0.57(+2.33%) |
Jul 15, 2022 | 24.82 | 24.90 | 24.00 | 24.43 | 466,011 | +0.44(+1.83%) |
Jul 14, 2022 | 24.39 | 24.67 | 23.67 | 23.99 | 273,777 | -0.89(-3.58%) |
Jul 13, 2022 | 24.55 | 25.32 | 24.38 | 24.88 | 209,694 | -0.43(-1.70%) |
Jul 12, 2022 | 24.35 | 25.38 | 24.35 | 25.31 | 312,402 | +0.86(+3.52%) |
Jul 11, 2022 | 25.73 | 26.28 | 24.32 | 24.45 | 359,574 | -1.86(-7.07%) |
Jul 08, 2022 | 27.10 | 27.50 | 26.14 | 26.31 | 211,469 | -1.29(-4.67%) |
Jul 07, 2022 | 26.79 | 27.88 | 26.28 | 27.60 | 393,870 | +1.86(+7.23%) |
Jul 06, 2022 | 26.32 | 27.01 | 25.68 | 25.74 | 350,037 | -0.46(-1.76%) |
Jul 05, 2022 | 25.06 | 26.30 | 24.35 | 26.20 | 338,461 | +0.38(+1.47%) |