Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.36 | 18.78 | 18.36 | 18.41 | 2,957 | -0.14(-0.76%) |
Sep 29, 2022 | 18.73 | 18.73 | 18.18 | 18.55 | 5,350 | -1.24(-6.25%) |
Sep 28, 2022 | 19.08 | 19.85 | 19.08 | 19.78 | 2,982 | +0.49(+2.53%) |
Sep 27, 2022 | 19.94 | 20.22 | 19.27 | 19.30 | 3,152 | -0.54(-2.71%) |
Sep 26, 2022 | 19.90 | 20.19 | 19.71 | 19.83 | 8,999 | +0.31(+1.60%) |
Sep 23, 2022 | 19.43 | 19.58 | 19.39 | 19.52 | 6,546 | -0.62(-3.10%) |
Sep 22, 2022 | 20.22 | 20.34 | 20.06 | 20.15 | 3,346 | -0.21(-1.06%) |
Sep 21, 2022 | 20.99 | 20.99 | 20.36 | 20.36 | 11,604 | -1.10(-5.14%) |
Sep 20, 2022 | 21.80 | 21.82 | 21.40 | 21.46 | 1,018 | -0.34(-1.57%) |
Sep 19, 2022 | 21.45 | 21.85 | 21.45 | 21.81 | 6,448 | +0.18(+0.85%) |
Sep 16, 2022 | 21.78 | 21.82 | 21.48 | 21.62 | 4,453 | -0.76(-3.39%) |
Sep 15, 2022 | 22.47 | 22.75 | 22.31 | 22.38 | 3,657 | -0.10(-0.43%) |
Sep 14, 2022 | 22.67 | 22.67 | 22.23 | 22.48 | 2,216 | -0.10(-0.43%) |
Sep 13, 2022 | 23.17 | 23.33 | 22.49 | 22.58 | 3,760 | -1.97(-8.04%) |
Sep 12, 2022 | 24.36 | 24.55 | 24.33 | 24.55 | 3,855 | +0.57(+2.36%) |
Sep 09, 2022 | 23.86 | 24.11 | 23.86 | 23.98 | 10,952 | +1.17(+5.14%) |
Sep 08, 2022 | 22.88 | 22.88 | 22.61 | 22.81 | 3,667 | -0.58(-2.50%) |
Sep 07, 2022 | 23.10 | 23.46 | 23.10 | 23.40 | 972 | +0.33(+1.43%) |
Sep 06, 2022 | 23.20 | 23.34 | 22.98 | 23.06 | 4,821 | -0.86(-3.58%) |
Sep 02, 2022 | 24.01 | 24.37 | 23.92 | 23.92 | 4,022 | -0.93(-3.75%) |
Sep 01, 2022 | 24.66 | 24.85 | 24.66 | 24.85 | 917 | -0.62(-2.43%) |
Aug 31, 2022 | 25.62 | 25.92 | 25.41 | 25.47 | 7,503 | +1.00(+4.10%) |
Aug 30, 2022 | 25.62 | 25.62 | 24.42 | 24.47 | 3,447 | -1.46(-5.62%) |
Aug 29, 2022 | 26.19 | 26.74 | 25.84 | 25.93 | 3,184 | -0.46(-1.74%) |
Aug 26, 2022 | 27.83 | 27.83 | 26.39 | 26.39 | 3,704 | -0.35(-1.32%) |
Aug 25, 2022 | 25.88 | 26.88 | 25.56 | 26.74 | 7,036 | +2.39(+9.83%) |
Aug 24, 2022 | 24.08 | 24.77 | 24.08 | 24.34 | 14,527 | +0.15(+0.63%) |
Aug 23, 2022 | 24.07 | 24.27 | 24.00 | 24.19 | 2,607 | -0.16(-0.66%) |
Aug 22, 2022 | 24.41 | 24.41 | 24.35 | 24.35 | 8,495 | +0.47(+1.98%) |
Aug 19, 2022 | 23.90 | 23.90 | 23.83 | 23.88 | 4,256 | -0.28(-1.15%) |
Aug 18, 2022 | 24.43 | 24.43 | 23.99 | 24.16 | 12,633 | -0.59(-2.37%) |
Aug 17, 2022 | 24.84 | 25.03 | 24.70 | 24.74 | 7,421 | -0.12(-0.47%) |
Aug 16, 2022 | 24.76 | 24.96 | 24.72 | 24.86 | 3,231 | -0.54(-2.11%) |
Aug 15, 2022 | 25.19 | 25.50 | 25.15 | 25.40 | 5,035 | -0.25(-0.99%) |
Aug 12, 2022 | 24.95 | 25.65 | 24.90 | 25.65 | 9,026 | +0.18(+0.69%) |
Aug 11, 2022 | 25.36 | 26.22 | 25.39 | 25.48 | 13,805 | +0.93(+3.78%) |
Aug 10, 2022 | 24.14 | 24.58 | 23.92 | 24.55 | 7,735 | -0.31(-1.24%) |
Aug 09, 2022 | 24.91 | 24.95 | 24.77 | 24.86 | 2,636 | -0.24(-0.95%) |
Aug 08, 2022 | 25.29 | 25.41 | 25.07 | 25.10 | 4,704 | -0.46(-1.80%) |
Aug 05, 2022 | 25.41 | 25.65 | 25.39 | 25.55 | 3,670 | -0.60(-2.28%) |
Aug 04, 2022 | 26.59 | 26.59 | 26.02 | 26.15 | 4,348 | +0.72(+2.81%) |
Aug 03, 2022 | 24.72 | 25.43 | 24.72 | 25.43 | 2,577 | +0.33(+1.31%) |
Aug 02, 2022 | 24.31 | 25.45 | 24.22 | 25.11 | 8,773 | -0.23(-0.92%) |
Aug 01, 2022 | 24.99 | 25.62 | 24.75 | 25.34 | 9,012 | -0.67(-2.59%) |
Jul 29, 2022 | 25.90 | 26.02 | 25.70 | 26.01 | 7,461 | -1.83(-6.58%) |
Jul 28, 2022 | 28.08 | 28.08 | 27.30 | 27.85 | 4,538 | -0.74(-2.59%) |
Jul 27, 2022 | 27.90 | 28.60 | 27.90 | 28.59 | 2,090 | +0.69(+2.46%) |
Jul 26, 2022 | 28.68 | 28.68 | 27.90 | 27.90 | 2,104 | -0.22(-0.78%) |
Jul 25, 2022 | 28.02 | 28.12 | 28.02 | 28.12 | 895 | +0.43(+1.57%) |
Jul 22, 2022 | 28.26 | 28.29 | 27.58 | 27.68 | 2,395 | -1.34(-4.61%) |
Jul 21, 2022 | 28.68 | 29.02 | 28.60 | 29.02 | 573 | +0.57(+1.99%) |
Jul 20, 2022 | 28.68 | 28.68 | 28.24 | 28.46 | 11,969 | -0.47(-1.62%) |
Jul 19, 2022 | 28.46 | 28.92 | 28.46 | 28.92 | 1,379 | +0.62(+2.18%) |
Jul 18, 2022 | 28.68 | 28.96 | 28.31 | 28.31 | 5,469 | +1.09(+4.01%) |
Jul 15, 2022 | 27.10 | 27.22 | 26.25 | 27.21 | 8,030 | -0.50(-1.80%) |
Jul 14, 2022 | 27.84 | 27.86 | 27.52 | 27.71 | 17,392 | -0.94(-3.27%) |
Jul 13, 2022 | 28.05 | 29.04 | 28.05 | 28.65 | 11,119 | -0.27(-0.95%) |
Jul 12, 2022 | 29.07 | 29.29 | 28.76 | 28.92 | 10,657 | -0.65(-2.21%) |
Jul 11, 2022 | 30.03 | 30.03 | 29.18 | 29.58 | 12,721 | -2.70(-8.37%) |
Jul 08, 2022 | 32.02 | 32.65 | 31.87 | 32.28 | 5,971 | -0.74(-2.23%) |
Jul 07, 2022 | 32.88 | 33.34 | 32.88 | 33.02 | 5,105 | +1.33(+4.19%) |
Jul 06, 2022 | 31.08 | 31.69 | 30.91 | 31.69 | 6,616 | -0.76(-2.34%) |
Jul 05, 2022 | 31.51 | 32.45 | 31.36 | 32.45 | 7,565 | -0.28(-0.84%) |