Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.59 | 14.92 | 14.34 | 14.54 | 8,371,957 | -0.21(-1.41%) |
Sep 29, 2022 | 14.63 | 14.79 | 14.11 | 14.75 | 7,055,780 | -0.02(-0.13%) |
Sep 28, 2022 | 14.28 | 14.87 | 14.00 | 14.77 | 11,636,943 | +0.72(+5.12%) |
Sep 27, 2022 | 14.20 | 14.45 | 13.79 | 14.05 | 13,761,865 | +0.24(+1.71%) |
Sep 26, 2022 | 14.57 | 14.65 | 13.66 | 13.81 | 11,645,202 | -0.80(-5.50%) |
Sep 23, 2022 | 15.37 | 15.42 | 14.53 | 14.62 | 12,885,711 | -1.54(-9.54%) |
Sep 22, 2022 | 17.03 | 17.15 | 16.15 | 16.16 | 6,222,894 | -0.53(-3.17%) |
Sep 21, 2022 | 17.70 | 17.81 | 16.68 | 16.69 | 9,458,411 | -0.67(-3.87%) |
Sep 20, 2022 | 17.63 | 17.72 | 17.02 | 17.36 | 5,203,882 | -0.38(-2.13%) |
Sep 19, 2022 | 16.92 | 17.76 | 16.90 | 17.74 | 5,419,483 | +0.20(+1.13%) |
Sep 16, 2022 | 17.46 | 17.66 | 16.96 | 17.54 | 8,978,574 | -0.26(-1.44%) |
Sep 15, 2022 | 17.89 | 18.24 | 17.67 | 17.80 | 7,281,071 | -0.58(-3.14%) |
Sep 14, 2022 | 17.73 | 18.61 | 17.68 | 18.37 | 6,856,499 | +1.00(+5.74%) |
Sep 13, 2022 | 17.24 | 17.65 | 17.21 | 17.37 | 7,018,187 | -0.29(-1.65%) |
Sep 12, 2022 | 17.66 | 17.85 | 17.48 | 17.67 | 4,403,445 | +0.33(+1.90%) |
Sep 09, 2022 | 17.16 | 17.49 | 17.16 | 17.34 | 4,630,643 | +0.66(+3.95%) |
Sep 08, 2022 | 16.58 | 16.77 | 16.33 | 16.68 | 5,912,048 | +0.11(+0.68%) |
Sep 07, 2022 | 16.74 | 16.92 | 16.30 | 16.57 | 11,812,925 | -0.58(-3.40%) |
Sep 06, 2022 | 18.02 | 18.13 | 17.12 | 17.15 | 6,292,211 | -0.66(-3.70%) |
Sep 02, 2022 | 17.82 | 18.16 | 17.55 | 17.81 | 5,035,847 | +0.60(+3.50%) |
Sep 01, 2022 | 17.29 | 17.35 | 16.90 | 17.21 | 9,291,661 | -0.44(-2.51%) |
Aug 31, 2022 | 17.30 | 17.97 | 17.10 | 17.65 | 6,305,872 | -0.06(-0.32%) |
Aug 30, 2022 | 18.34 | 18.41 | 17.68 | 17.70 | 6,887,378 | -0.99(-5.28%) |
Aug 29, 2022 | 18.15 | 18.78 | 18.02 | 18.69 | 6,142,516 | +0.54(+2.95%) |
Aug 26, 2022 | 18.53 | 18.59 | 18.01 | 18.16 | 6,392,568 | -0.38(-2.03%) |
Aug 25, 2022 | 18.50 | 18.80 | 18.38 | 18.53 | 6,077,531 | +0.21(+1.13%) |
Aug 24, 2022 | 17.98 | 18.35 | 17.96 | 18.32 | 6,440,965 | +0.35(+1.94%) |
Aug 23, 2022 | 17.60 | 18.04 | 17.54 | 17.98 | 11,516,943 | +0.74(+4.31%) |
Aug 22, 2022 | 16.88 | 17.30 | 16.56 | 17.23 | 7,176,524 | +0.12(+0.71%) |
Aug 19, 2022 | 17.37 | 17.39 | 17.08 | 17.11 | 6,891,724 | -0.44(-2.52%) |
Aug 18, 2022 | 17.20 | 17.61 | 17.17 | 17.55 | 9,120,506 | +0.69(+4.07%) |
Aug 17, 2022 | 16.54 | 17.06 | 16.50 | 16.87 | 7,249,662 | +0.20(+1.18%) |
Aug 16, 2022 | 17.14 | 17.29 | 16.55 | 16.67 | 9,689,218 | -0.32(-1.88%) |
Aug 15, 2022 | 16.74 | 17.21 | 16.50 | 16.99 | 8,951,769 | -0.58(-3.32%) |
Aug 12, 2022 | 17.26 | 17.58 | 17.02 | 17.57 | 6,624,865 | +0.11(+0.65%) |
Aug 11, 2022 | 16.69 | 17.57 | 16.63 | 17.46 | 10,947,176 | +1.16(+7.10%) |
Aug 10, 2022 | 16.11 | 16.43 | 15.73 | 16.30 | 7,940,614 | +0.27(+1.70%) |
Aug 09, 2022 | 16.31 | 16.51 | 15.85 | 16.03 | 11,299,253 | -0.06(-0.35%) |
Aug 08, 2022 | 15.47 | 16.25 | 15.47 | 16.09 | 15,848,192 | +0.63(+4.08%) |
Aug 05, 2022 | 14.96 | 15.63 | 14.86 | 15.46 | 14,419,025 | +0.31(+2.05%) |
Aug 04, 2022 | 16.27 | 16.30 | 15.09 | 15.15 | 15,728,072 | -1.25(-7.63%) |
Aug 03, 2022 | 17.67 | 17.79 | 16.39 | 16.40 | 9,008,081 | -1.03(-5.94%) |
Aug 02, 2022 | 17.42 | 17.67 | 17.14 | 17.43 | 8,607,572 | -0.04(-0.22%) |
Aug 01, 2022 | 17.56 | 17.68 | 17.14 | 17.47 | 9,520,958 | -0.48(-2.67%) |
Jul 29, 2022 | 18.43 | 18.47 | 17.82 | 17.95 | 14,379,929 | -0.08(-0.47%) |
Jul 28, 2022 | 17.86 | 18.03 | 16.95 | 18.03 | 19,884,370 | +0.69(+3.96%) |
Jul 27, 2022 | 16.60 | 17.46 | 16.54 | 17.35 | 15,349,260 | +0.87(+5.31%) |
Jul 26, 2022 | 16.84 | 17.00 | 16.34 | 16.47 | 9,292,787 | -0.17(-1.02%) |
Jul 25, 2022 | 16.17 | 16.82 | 16.00 | 16.64 | 9,204,590 | +0.75(+4.74%) |
Jul 22, 2022 | 16.42 | 16.57 | 15.84 | 15.89 | 7,166,646 | -0.41(-2.54%) |
Jul 21, 2022 | 16.14 | 16.31 | 15.69 | 16.30 | 8,995,104 | -0.40(-2.37%) |
Jul 20, 2022 | 16.36 | 16.74 | 16.19 | 16.70 | 6,551,135 | +0.16(+0.97%) |
Jul 19, 2022 | 15.81 | 16.58 | 15.80 | 16.54 | 9,567,476 | +0.72(+4.52%) |
Jul 18, 2022 | 15.82 | 16.28 | 15.75 | 15.82 | 12,863,497 | +0.49(+3.19%) |
Jul 15, 2022 | 15.27 | 15.47 | 15.01 | 15.33 | 7,626,410 | +0.42(+2.84%) |
Jul 14, 2022 | 14.85 | 14.99 | 14.30 | 14.91 | 16,453,504 | -0.56(-3.65%) |
Jul 13, 2022 | 15.50 | 15.82 | 15.33 | 15.47 | 11,058,671 | -0.24(-1.50%) |
Jul 12, 2022 | 15.84 | 16.09 | 15.51 | 15.71 | 9,954,295 | -0.73(-4.46%) |
Jul 11, 2022 | 16.73 | 16.86 | 16.17 | 16.44 | 10,345,693 | -0.51(-3.00%) |
Jul 08, 2022 | 17.35 | 17.39 | 16.69 | 16.95 | 8,126,255 | -0.08(-0.50%) |
Jul 07, 2022 | 16.76 | 17.18 | 16.71 | 17.04 | 12,893,337 | +0.87(+5.41%) |
Jul 06, 2022 | 16.35 | 16.86 | 15.40 | 16.16 | 13,454,538 | -0.43(-2.61%) |
Jul 05, 2022 | 17.25 | 17.25 | 15.92 | 16.59 | 13,126,600 | -1.23(-6.91%) |