Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.22 | 17.69 | 16.84 | 16.88 | 22,244,454 | -0.34(-1.97%) |
Sep 29, 2022 | 16.90 | 17.46 | 16.86 | 17.22 | 3,304,993 | +0.08(+0.47%) |
Sep 28, 2022 | 16.47 | 17.54 | 16.31 | 17.14 | 5,605,072 | +0.97(+6.00%) |
Sep 27, 2022 | 16.77 | 16.82 | 16.03 | 16.17 | 1,301,464 | -0.39(-2.36%) |
Sep 26, 2022 | 16.91 | 17.04 | 16.41 | 16.56 | 1,210,952 | -0.47(-2.76%) |
Sep 23, 2022 | 16.98 | 17.08 | 16.56 | 17.03 | 1,122,331 | -0.22(-1.28%) |
Sep 22, 2022 | 17.19 | 17.38 | 17.13 | 17.25 | 1,299,618 | -0.05(-0.29%) |
Sep 21, 2022 | 17.38 | 17.85 | 17.28 | 17.30 | 1,159,536 | +0.06(+0.35%) |
Sep 20, 2022 | 18.04 | 18.05 | 17.23 | 17.24 | 1,140,415 | -0.98(-5.38%) |
Sep 19, 2022 | 18.10 | 18.33 | 17.84 | 18.22 | 1,379,880 | -0.08(-0.44%) |
Sep 16, 2022 | 18.77 | 18.95 | 18.14 | 18.30 | 1,388,157 | -0.45(-2.40%) |
Sep 15, 2022 | 18.70 | 18.96 | 18.43 | 18.75 | 934,114 | -0.09(-0.48%) |
Sep 14, 2022 | 19.27 | 19.34 | 18.61 | 18.84 | 1,233,172 | -0.43(-2.23%) |
Sep 13, 2022 | 19.95 | 20.05 | 19.23 | 19.27 | 1,256,092 | -1.07(-5.26%) |
Sep 12, 2022 | 20.39 | 20.82 | 19.95 | 20.34 | 1,324,433 | +0.11(+0.54%) |
Sep 09, 2022 | 19.38 | 20.36 | 19.35 | 20.23 | 1,462,066 | +1.07(+5.58%) |
Sep 08, 2022 | 18.51 | 19.32 | 18.37 | 19.16 | 1,209,134 | +0.43(+2.30%) |
Sep 07, 2022 | 18.57 | 18.88 | 18.44 | 18.73 | 1,659,054 | +0.02(+0.11%) |
Sep 06, 2022 | 19.96 | 20.26 | 18.61 | 18.71 | 1,641,545 | -1.28(-6.40%) |
Sep 02, 2022 | 19.91 | 20.48 | 19.60 | 19.99 | 1,580,427 | +0.17(+0.86%) |
Sep 01, 2022 | 20.10 | 20.20 | 19.51 | 19.82 | 1,074,311 | -0.44(-2.17%) |
Aug 31, 2022 | 20.59 | 20.71 | 20.14 | 20.26 | 1,211,985 | -0.24(-1.17%) |
Aug 30, 2022 | 21.52 | 21.52 | 20.46 | 20.50 | 1,280,447 | -1.00(-4.65%) |
Aug 29, 2022 | 20.81 | 21.81 | 20.81 | 21.50 | 1,972,222 | +0.22(+1.03%) |
Aug 26, 2022 | 23.52 | 23.59 | 21.28 | 21.28 | 1,773,995 | -2.35(-9.94%) |
Aug 25, 2022 | 23.42 | 24.28 | 22.90 | 23.63 | 1,772,252 | -1.08(-4.37%) |
Aug 24, 2022 | 24.71 | 24.95 | 24.47 | 24.71 | 949,657 | +0.10(+0.41%) |
Aug 23, 2022 | 24.77 | 24.80 | 24.06 | 24.61 | 867,730 | -0.20(-0.81%) |
Aug 22, 2022 | 25.25 | 25.39 | 24.46 | 24.81 | 2,051,955 | -0.64(-2.51%) |
Aug 19, 2022 | 24.63 | 25.48 | 24.63 | 25.45 | 1,666,560 | +0.65(+2.62%) |
Aug 18, 2022 | 24.60 | 24.81 | 23.70 | 24.80 | 762,914 | +0.14(+0.57%) |
Aug 17, 2022 | 24.53 | 24.79 | 24.27 | 24.66 | 850,782 | +0.09(+0.37%) |
Aug 16, 2022 | 24.22 | 24.61 | 24.14 | 24.57 | 820,662 | +0.34(+1.40%) |
Aug 15, 2022 | 24.10 | 24.29 | 23.69 | 24.23 | 848,051 | +0.16(+0.66%) |
Aug 12, 2022 | 23.86 | 24.08 | 23.63 | 24.07 | 717,079 | +0.32(+1.35%) |
Aug 11, 2022 | 23.05 | 24.23 | 22.96 | 23.75 | 1,406,952 | +1.08(+4.76%) |
Aug 10, 2022 | 22.76 | 23.12 | 22.56 | 22.67 | 1,343,590 | +0.16(+0.71%) |
Aug 09, 2022 | 22.79 | 23.31 | 21.84 | 22.51 | 2,448,041 | -0.56(-2.43%) |
Aug 08, 2022 | 23.16 | 23.47 | 22.81 | 23.07 | 820,363 | +0.07(+0.30%) |
Aug 05, 2022 | 22.49 | 23.02 | 22.28 | 23.00 | 898,023 | +0.40(+1.77%) |
Aug 04, 2022 | 23.12 | 23.44 | 22.48 | 22.60 | 851,790 | -0.64(-2.75%) |
Aug 03, 2022 | 22.93 | 23.36 | 22.84 | 23.24 | 823,766 | +0.46(+2.02%) |
Aug 02, 2022 | 23.05 | 23.05 | 22.55 | 22.78 | 788,820 | -0.33(-1.43%) |
Aug 01, 2022 | 22.77 | 23.40 | 22.70 | 23.11 | 901,837 | +0.36(+1.58%) |
Jul 29, 2022 | 22.52 | 22.82 | 22.09 | 22.75 | 655,360 | +0.15(+0.66%) |
Jul 28, 2022 | 22.50 | 22.82 | 22.25 | 22.60 | 844,162 | -0.24(-1.05%) |
Jul 27, 2022 | 22.44 | 22.90 | 22.07 | 22.84 | 977,707 | +0.28(+1.24%) |
Jul 26, 2022 | 22.61 | 22.76 | 22.46 | 22.56 | 432,485 | -0.49(-2.13%) |
Jul 25, 2022 | 23.13 | 23.68 | 22.86 | 23.05 | 689,759 | -0.04(-0.17%) |
Jul 22, 2022 | 23.39 | 23.68 | 22.98 | 23.09 | 784,547 | -0.20(-0.86%) |
Jul 21, 2022 | 23.11 | 23.29 | 22.76 | 23.29 | 762,221 | +0.20(+0.87%) |
Jul 20, 2022 | 22.60 | 23.33 | 22.41 | 23.09 | 1,135,950 | +0.54(+2.39%) |
Jul 19, 2022 | 22.43 | 22.68 | 22.28 | 22.55 | 700,842 | +0.49(+2.22%) |
Jul 18, 2022 | 22.19 | 22.59 | 22.01 | 22.06 | 778,057 | +0.01(+0.05%) |
Jul 15, 2022 | 21.95 | 22.38 | 21.58 | 22.05 | 1,405,504 | +0.48(+2.23%) |
Jul 14, 2022 | 21.77 | 21.98 | 21.20 | 21.57 | 694,140 | -0.57(-2.57%) |
Jul 13, 2022 | 22.29 | 22.30 | 21.70 | 22.14 | 968,087 | -0.36(-1.60%) |
Jul 12, 2022 | 22.12 | 22.83 | 22.10 | 22.50 | 947,089 | +0.34(+1.53%) |
Jul 11, 2022 | 23.30 | 23.30 | 22.12 | 22.16 | 1,308,080 | -1.08(-4.65%) |
Jul 08, 2022 | 23.69 | 23.79 | 23.12 | 23.24 | 832,618 | -0.55(-2.31%) |
Jul 07, 2022 | 23.87 | 24.09 | 23.52 | 23.79 | 641,214 | -0.09(-0.38%) |
Jul 06, 2022 | 23.94 | 24.15 | 23.55 | 23.88 | 1,211,207 | -0.04(-0.17%) |
Jul 05, 2022 | 23.33 | 23.98 | 22.94 | 23.92 | 1,134,278 | +0.34(+1.44%) |