Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.69 | 20.01 | 18.30 | 18.90 | 389,197 | +0.59(+3.21%) |
Sep 29, 2022 | 18.03 | 18.74 | 17.75 | 18.31 | 447,408 | -0.85(-4.42%) |
Sep 28, 2022 | 19.32 | 19.49 | 18.27 | 19.16 | 244,891 | +0.34(+1.80%) |
Sep 27, 2022 | 19.38 | 19.73 | 18.55 | 18.82 | 210,903 | -0.26(-1.36%) |
Sep 26, 2022 | 18.97 | 19.82 | 18.96 | 19.08 | 214,856 | -0.51(-2.59%) |
Sep 23, 2022 | 19.19 | 19.64 | 18.54 | 19.58 | 298,252 | -0.10(-0.51%) |
Sep 22, 2022 | 20.77 | 21.10 | 19.42 | 19.68 | 300,369 | -1.20(-5.73%) |
Sep 21, 2022 | 21.56 | 22.07 | 20.85 | 20.88 | 256,736 | -0.48(-2.24%) |
Sep 20, 2022 | 20.92 | 21.59 | 20.92 | 21.36 | 225,732 | +0.09(+0.42%) |
Sep 19, 2022 | 22.61 | 22.95 | 21.27 | 21.27 | 377,892 | -1.81(-7.86%) |
Sep 16, 2022 | 22.91 | 23.15 | 22.40 | 23.08 | 540,301 | -0.32(-1.36%) |
Sep 15, 2022 | 22.45 | 23.90 | 22.45 | 23.40 | 317,182 | +0.61(+2.67%) |
Sep 14, 2022 | 22.74 | 22.93 | 22.07 | 22.79 | 284,518 | +0.14(+0.62%) |
Sep 13, 2022 | 22.91 | 23.52 | 22.42 | 22.65 | 324,342 | -1.27(-5.33%) |
Sep 12, 2022 | 23.81 | 24.35 | 23.52 | 23.93 | 190,377 | +0.35(+1.48%) |
Sep 09, 2022 | 23.79 | 24.34 | 23.54 | 23.58 | 203,101 | +0.02(+0.08%) |
Sep 08, 2022 | 22.72 | 23.63 | 22.19 | 23.56 | 167,518 | +0.43(+1.85%) |
Sep 07, 2022 | 22.73 | 23.17 | 22.27 | 23.13 | 364,529 | +0.24(+1.04%) |
Sep 06, 2022 | 24.68 | 24.68 | 22.54 | 22.89 | 366,323 | -1.69(-6.89%) |
Sep 02, 2022 | 26.17 | 26.21 | 24.29 | 24.58 | 312,472 | -0.76(-2.99%) |
Sep 01, 2022 | 25.31 | 25.80 | 24.18 | 25.34 | 402,403 | -0.58(-2.23%) |
Aug 31, 2022 | 26.06 | 26.76 | 25.40 | 25.92 | 465,608 | -0.12(-0.48%) |
Aug 30, 2022 | 24.74 | 26.68 | 24.69 | 26.04 | 572,629 | +1.56(+6.37%) |
Aug 29, 2022 | 23.63 | 24.70 | 23.58 | 24.48 | 199,458 | +0.50(+2.07%) |
Aug 26, 2022 | 24.85 | 25.34 | 23.89 | 23.99 | 237,190 | -1.07(-4.28%) |
Aug 25, 2022 | 23.87 | 25.10 | 23.71 | 25.06 | 417,961 | +1.26(+5.30%) |
Aug 24, 2022 | 23.25 | 23.88 | 22.97 | 23.80 | 192,620 | +0.52(+2.22%) |
Aug 23, 2022 | 23.42 | 24.06 | 23.27 | 23.28 | 152,967 | +0.01(+0.04%) |
Aug 22, 2022 | 23.23 | 23.63 | 23.04 | 23.27 | 192,578 | -0.58(-2.42%) |
Aug 19, 2022 | 24.20 | 24.24 | 23.61 | 23.85 | 135,065 | -0.73(-2.95%) |
Aug 18, 2022 | 23.38 | 24.78 | 23.25 | 24.57 | 166,034 | +0.96(+4.08%) |
Aug 17, 2022 | 23.67 | 23.97 | 22.82 | 23.61 | 216,466 | -0.64(-2.62%) |
Aug 16, 2022 | 24.18 | 24.78 | 23.47 | 24.25 | 216,485 | -0.14(-0.57%) |
Aug 15, 2022 | 23.35 | 24.43 | 23.34 | 24.38 | 149,872 | +0.66(+2.76%) |
Aug 12, 2022 | 24.69 | 25.09 | 23.34 | 23.73 | 253,532 | -0.84(-3.44%) |
Aug 11, 2022 | 23.79 | 26.23 | 23.76 | 24.57 | 610,557 | +1.07(+4.56%) |
Aug 10, 2022 | 21.61 | 24.36 | 21.41 | 23.50 | 583,477 | +2.72(+13.10%) |
Aug 09, 2022 | 22.86 | 23.12 | 20.19 | 20.78 | 723,744 | -3.71(-15.17%) |
Aug 08, 2022 | 23.89 | 25.32 | 23.89 | 24.49 | 288,039 | +0.52(+2.15%) |
Aug 05, 2022 | 23.27 | 24.64 | 22.93 | 23.98 | 152,418 | +0.22(+0.92%) |
Aug 04, 2022 | 24.38 | 24.77 | 23.64 | 23.76 | 225,513 | -0.66(-2.69%) |
Aug 03, 2022 | 22.68 | 24.51 | 22.38 | 24.41 | 370,714 | +2.09(+9.34%) |
Aug 02, 2022 | 22.40 | 22.67 | 22.15 | 22.33 | 220,403 | -0.26(-1.14%) |
Aug 01, 2022 | 23.12 | 23.37 | 22.53 | 22.59 | 287,808 | -0.91(-3.89%) |
Jul 29, 2022 | 22.97 | 23.64 | 22.76 | 23.50 | 231,464 | +0.71(+3.09%) |
Jul 28, 2022 | 21.72 | 22.88 | 21.66 | 22.80 | 182,853 | +0.80(+3.66%) |
Jul 27, 2022 | 21.44 | 22.33 | 21.03 | 21.99 | 210,624 | +0.80(+3.80%) |
Jul 26, 2022 | 20.98 | 21.33 | 20.40 | 21.19 | 198,604 | +0.08(+0.38%) |
Jul 25, 2022 | 21.73 | 21.99 | 20.99 | 21.11 | 298,735 | -0.88(-4.02%) |
Jul 22, 2022 | 21.51 | 22.25 | 21.29 | 21.99 | 282,218 | +0.31(+1.42%) |
Jul 21, 2022 | 20.68 | 21.96 | 20.27 | 21.68 | 361,566 | +0.91(+4.40%) |
Jul 20, 2022 | 19.87 | 20.86 | 19.37 | 20.77 | 317,276 | +1.05(+5.34%) |
Jul 19, 2022 | 19.55 | 20.14 | 19.47 | 19.72 | 374,199 | +0.68(+3.55%) |
Jul 18, 2022 | 19.12 | 19.65 | 18.91 | 19.04 | 410,276 | +0.22(+1.16%) |
Jul 15, 2022 | 18.95 | 18.97 | 18.40 | 18.82 | 326,247 | +0.50(+2.71%) |
Jul 14, 2022 | 18.10 | 18.50 | 17.96 | 18.33 | 339,660 | -0.16(-0.86%) |
Jul 13, 2022 | 17.58 | 18.73 | 17.54 | 18.48 | 247,231 | +0.18(+0.98%) |
Jul 12, 2022 | 17.53 | 18.53 | 17.53 | 18.31 | 274,084 | +0.47(+2.62%) |
Jul 11, 2022 | 18.18 | 18.57 | 17.29 | 17.84 | 324,501 | -0.73(-3.91%) |
Jul 08, 2022 | 18.23 | 18.99 | 18.08 | 18.56 | 354,104 | +0.33(+1.80%) |
Jul 07, 2022 | 17.54 | 18.75 | 17.51 | 18.24 | 442,215 | +0.98(+5.70%) |
Jul 06, 2022 | 17.45 | 17.55 | 17.06 | 17.25 | 325,307 | -0.33(-1.86%) |
Jul 05, 2022 | 16.39 | 17.68 | 15.95 | 17.58 | 423,158 | +0.88(+5.29%) |