Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.40 | 16.65 | 16.24 | 16.26 | 606,468 | -0.19(-1.16%) |
Sep 29, 2022 | 16.50 | 16.65 | 16.06 | 16.45 | 555,614 | -0.43(-2.55%) |
Sep 28, 2022 | 16.43 | 17.00 | 16.24 | 16.88 | 563,325 | +0.47(+2.86%) |
Sep 27, 2022 | 16.11 | 16.71 | 16.03 | 16.41 | 643,401 | +0.58(+3.66%) |
Sep 26, 2022 | 16.35 | 16.67 | 15.83 | 15.83 | 1,083,193 | -0.68(-4.12%) |
Sep 23, 2022 | 16.52 | 16.74 | 16.03 | 16.51 | 964,499 | -0.27(-1.61%) |
Sep 22, 2022 | 16.90 | 16.94 | 16.50 | 16.78 | 806,901 | -0.16(-0.94%) |
Sep 21, 2022 | 17.58 | 17.64 | 16.79 | 16.94 | 977,144 | -0.77(-4.35%) |
Sep 20, 2022 | 17.85 | 17.86 | 17.26 | 17.71 | 600,798 | -0.27(-1.50%) |
Sep 19, 2022 | 17.56 | 18.20 | 17.56 | 17.98 | 506,139 | +0.18(+1.01%) |
Sep 16, 2022 | 18.17 | 18.43 | 17.65 | 17.80 | 1,088,751 | -0.80(-4.30%) |
Sep 15, 2022 | 18.94 | 19.40 | 18.60 | 18.60 | 1,178,728 | -0.52(-2.72%) |
Sep 14, 2022 | 19.07 | 19.14 | 18.12 | 19.12 | 1,200,218 | -0.02(-0.10%) |
Sep 13, 2022 | 19.87 | 19.89 | 19.02 | 19.14 | 1,195,017 | -1.35(-6.59%) |
Sep 12, 2022 | 20.34 | 20.87 | 20.20 | 20.49 | 552,858 | +0.34(+1.69%) |
Sep 09, 2022 | 20.32 | 20.55 | 20.06 | 20.15 | 1,322,287 | +0.01(+0.05%) |
Sep 08, 2022 | 20.09 | 20.39 | 19.74 | 20.14 | 972,184 | -1.09(-5.13%) |
Sep 07, 2022 | 20.63 | 21.33 | 20.42 | 21.23 | 1,163,088 | +0.58(+2.81%) |
Sep 06, 2022 | 21.02 | 21.12 | 20.00 | 20.65 | 981,419 | -0.18(-0.86%) |
Sep 02, 2022 | 21.17 | 21.61 | 20.77 | 20.83 | 547,746 | -0.34(-1.61%) |
Sep 01, 2022 | 21.09 | 21.20 | 20.58 | 21.17 | 488,024 | -0.12(-0.56%) |
Aug 31, 2022 | 22.02 | 22.14 | 21.24 | 21.29 | 454,779 | -0.47(-2.16%) |
Aug 30, 2022 | 21.82 | 22.00 | 21.43 | 21.76 | 379,545 | +0.20(+0.93%) |
Aug 29, 2022 | 21.50 | 21.72 | 21.29 | 21.56 | 526,346 | -0.23(-1.06%) |
Aug 26, 2022 | 22.34 | 22.49 | 21.57 | 21.79 | 495,776 | -0.33(-1.49%) |
Aug 25, 2022 | 21.46 | 22.52 | 21.37 | 22.12 | 576,300 | +0.71(+3.32%) |
Aug 24, 2022 | 21.35 | 21.63 | 21.11 | 21.41 | 383,262 | +0.09(+0.42%) |
Aug 23, 2022 | 21.48 | 21.76 | 21.05 | 21.32 | 451,172 | -0.08(-0.37%) |
Aug 22, 2022 | 21.76 | 21.76 | 20.92 | 21.40 | 579,950 | -0.78(-3.52%) |
Aug 19, 2022 | 22.73 | 22.92 | 21.89 | 22.18 | 706,300 | -1.12(-4.81%) |
Aug 18, 2022 | 23.43 | 23.48 | 23.04 | 23.30 | 294,531 | -0.13(-0.55%) |
Aug 17, 2022 | 24.22 | 24.22 | 23.32 | 23.43 | 418,302 | -1.21(-4.91%) |
Aug 16, 2022 | 24.48 | 24.76 | 24.16 | 24.64 | 287,480 | +0.14(+0.57%) |
Aug 15, 2022 | 24.06 | 24.62 | 24.02 | 24.50 | 387,577 | +0.39(+1.62%) |
Aug 12, 2022 | 24.00 | 24.22 | 23.56 | 24.11 | 335,761 | +0.45(+1.90%) |
Aug 11, 2022 | 24.15 | 24.51 | 23.58 | 23.66 | 320,115 | -0.04(-0.17%) |
Aug 10, 2022 | 23.60 | 24.21 | 23.39 | 23.70 | 478,865 | +0.76(+3.31%) |
Aug 09, 2022 | 24.38 | 24.48 | 22.70 | 22.94 | 478,782 | -1.62(-6.60%) |
Aug 08, 2022 | 24.67 | 25.03 | 24.16 | 24.56 | 1,083,647 | +0.17(+0.70%) |
Aug 05, 2022 | 24.25 | 24.66 | 24.17 | 24.39 | 314,809 | -0.28(-1.13%) |
Aug 04, 2022 | 25.15 | 25.49 | 24.60 | 24.67 | 313,839 | -0.31(-1.24%) |
Aug 03, 2022 | 24.25 | 25.07 | 24.07 | 24.98 | 329,112 | +0.93(+3.87%) |
Aug 02, 2022 | 24.01 | 24.42 | 23.50 | 24.05 | 435,410 | -0.32(-1.31%) |
Aug 01, 2022 | 23.89 | 24.68 | 23.68 | 24.37 | 522,996 | +0.22(+0.91%) |
Jul 29, 2022 | 24.00 | 24.90 | 23.82 | 24.15 | 685,953 | +1.63(+7.24%) |
Jul 28, 2022 | 21.91 | 22.59 | 21.65 | 22.52 | 344,524 | +0.38(+1.72%) |
Jul 27, 2022 | 21.56 | 22.25 | 21.30 | 22.14 | 277,477 | +0.97(+4.58%) |
Jul 26, 2022 | 21.52 | 21.63 | 21.13 | 21.17 | 267,865 | -0.58(-2.67%) |
Jul 25, 2022 | 21.81 | 21.81 | 21.30 | 21.75 | 301,007 | +0.18(+0.83%) |
Jul 22, 2022 | 21.94 | 21.99 | 21.32 | 21.57 | 270,289 | -0.28(-1.28%) |
Jul 21, 2022 | 22.31 | 22.31 | 21.45 | 21.85 | 345,921 | -0.91(-4.00%) |
Jul 20, 2022 | 22.62 | 22.97 | 22.34 | 22.76 | 308,811 | +0.23(+1.02%) |
Jul 19, 2022 | 22.28 | 22.72 | 22.28 | 22.53 | 302,792 | +0.79(+3.63%) |
Jul 18, 2022 | 22.03 | 22.43 | 21.64 | 21.74 | 359,057 | +0.08(+0.37%) |
Jul 15, 2022 | 21.91 | 21.91 | 21.23 | 21.66 | 354,492 | +0.31(+1.45%) |
Jul 14, 2022 | 21.18 | 21.73 | 20.95 | 21.35 | 256,465 | -0.27(-1.25%) |
Jul 13, 2022 | 21.02 | 21.68 | 20.83 | 21.62 | 248,480 | -0.09(-0.41%) |
Jul 12, 2022 | 20.79 | 22.03 | 20.79 | 21.71 | 330,416 | +0.92(+4.43%) |
Jul 11, 2022 | 20.93 | 21.05 | 20.51 | 20.79 | 276,681 | -0.41(-1.93%) |
Jul 08, 2022 | 21.26 | 21.67 | 20.86 | 21.20 | 437,321 | -0.09(-0.42%) |
Jul 07, 2022 | 21.51 | 21.75 | 21.23 | 21.29 | 253,271 | +0.03(+0.14%) |
Jul 06, 2022 | 21.73 | 22.12 | 21.05 | 21.26 | 386,928 | -0.69(-3.14%) |
Jul 05, 2022 | 21.06 | 22.08 | 20.81 | 21.95 | 546,690 | -0.06(-0.27%) |