Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.66 | 18.94 | 18.28 | 18.45 | 504,046 | -0.39(-2.10%) |
Sep 29, 2022 | 19.34 | 19.34 | 18.40 | 18.85 | 491,815 | -0.48(-2.50%) |
Sep 28, 2022 | 18.25 | 19.53 | 18.17 | 19.33 | 545,058 | +1.17(+6.43%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.62 | 18.16 | 1,007,830 | +0.78(+4.50%) |
Sep 26, 2022 | 17.02 | 18.04 | 16.92 | 17.38 | 704,893 | +0.07(+0.42%) |
Sep 23, 2022 | 18.13 | 18.13 | 17.11 | 17.31 | 1,498,373 | -1.37(-7.33%) |
Sep 22, 2022 | 18.97 | 19.29 | 18.68 | 18.68 | 348,303 | -0.26(-1.36%) |
Sep 21, 2022 | 19.53 | 19.63 | 18.94 | 18.94 | 277,338 | -0.44(-2.25%) |
Sep 20, 2022 | 19.48 | 19.65 | 19.10 | 19.37 | 334,310 | -0.34(-1.72%) |
Sep 19, 2022 | 18.62 | 19.91 | 18.61 | 19.71 | 638,936 | +0.47(+2.43%) |
Sep 16, 2022 | 19.86 | 19.94 | 18.52 | 19.24 | 1,821,881 | -0.93(-4.59%) |
Sep 15, 2022 | 20.56 | 20.78 | 20.07 | 20.17 | 317,430 | -0.56(-2.68%) |
Sep 14, 2022 | 20.41 | 21.03 | 20.04 | 20.73 | 666,422 | +0.58(+2.88%) |
Sep 13, 2022 | 20.14 | 20.51 | 19.99 | 20.15 | 381,071 | -0.29(-1.42%) |
Sep 12, 2022 | 20.99 | 20.99 | 20.15 | 20.44 | 1,031,489 | +0.11(+0.56%) |
Sep 09, 2022 | 20.16 | 20.72 | 20.15 | 20.32 | 854,879 | +0.31(+1.57%) |
Sep 08, 2022 | 20.63 | 20.66 | 19.68 | 20.01 | 645,981 | -0.44(-2.17%) |
Sep 07, 2022 | 20.63 | 20.89 | 20.04 | 20.45 | 1,505,318 | -0.50(-2.38%) |
Sep 06, 2022 | 21.09 | 21.66 | 20.65 | 20.95 | 1,074,930 | +0.28(+1.36%) |
Sep 02, 2022 | 20.43 | 20.93 | 19.99 | 20.67 | 826,400 | +0.53(+2.64%) |
Sep 01, 2022 | 20.96 | 21.17 | 20.00 | 20.14 | 934,716 | -1.09(-5.13%) |
Aug 31, 2022 | 20.54 | 21.39 | 20.15 | 21.23 | 756,114 | +0.68(+3.33%) |
Aug 30, 2022 | 21.53 | 21.68 | 19.96 | 20.54 | 1,156,610 | -0.65(-3.08%) |
Aug 29, 2022 | 20.55 | 22.27 | 20.17 | 21.19 | 1,680,973 | +0.65(+3.18%) |
Aug 26, 2022 | 20.58 | 21.13 | 20.44 | 20.54 | 530,038 | +0.03(+0.16%) |
Aug 25, 2022 | 20.63 | 20.76 | 20.06 | 20.51 | 537,234 | +0.15(+0.71%) |
Aug 24, 2022 | 20.66 | 20.75 | 20.03 | 20.36 | 720,148 | -0.10(-0.51%) |
Aug 23, 2022 | 20.85 | 21.30 | 20.46 | 20.47 | 1,090,734 | +0.02(+0.12%) |
Aug 22, 2022 | 19.58 | 20.68 | 19.42 | 20.44 | 1,543,134 | +0.89(+4.58%) |
Aug 19, 2022 | 19.15 | 19.60 | 18.94 | 19.55 | 675,018 | +0.28(+1.46%) |
Aug 18, 2022 | 19.03 | 19.36 | 18.94 | 19.27 | 1,006,432 | +0.47(+2.49%) |
Aug 17, 2022 | 18.38 | 19.17 | 18.36 | 18.80 | 793,192 | +0.19(+1.00%) |
Aug 16, 2022 | 18.20 | 19.21 | 18.20 | 18.61 | 887,121 | +0.40(+2.21%) |
Aug 15, 2022 | 17.88 | 18.51 | 17.77 | 18.21 | 569,134 | -0.14(-0.75%) |
Aug 12, 2022 | 18.92 | 18.92 | 18.31 | 18.35 | 887,413 | -0.40(-2.15%) |
Aug 11, 2022 | 18.30 | 18.94 | 18.16 | 18.75 | 959,512 | +0.82(+4.58%) |
Aug 10, 2022 | 17.57 | 17.97 | 17.19 | 17.93 | 667,985 | +0.49(+2.82%) |
Aug 09, 2022 | 17.65 | 17.84 | 17.21 | 17.44 | 351,956 | -0.03(-0.18%) |
Aug 08, 2022 | 18.38 | 18.38 | 17.34 | 17.47 | 1,030,110 | -0.41(-2.30%) |
Aug 05, 2022 | 17.78 | 18.46 | 17.61 | 17.88 | 343,886 | -0.12(-0.67%) |
Aug 04, 2022 | 18.33 | 18.53 | 17.58 | 18.00 | 528,756 | -0.36(-1.97%) |
Aug 03, 2022 | 18.33 | 18.49 | 17.85 | 18.36 | 783,540 | +0.43(+2.38%) |
Aug 02, 2022 | 18.36 | 18.38 | 17.30 | 17.94 | 488,149 | -0.22(-1.22%) |
Aug 01, 2022 | 18.12 | 18.50 | 16.38 | 18.16 | 1,588,145 | +0.81(+4.66%) |
Jul 29, 2022 | 17.85 | 17.94 | 17.15 | 17.35 | 1,190,279 | +0.02(+0.09%) |
Jul 28, 2022 | 17.87 | 18.06 | 17.13 | 17.34 | 693,727 | -0.53(-2.97%) |
Jul 27, 2022 | 17.35 | 17.98 | 17.03 | 17.87 | 968,152 | +0.86(+5.03%) |
Jul 26, 2022 | 17.36 | 17.36 | 16.72 | 17.01 | 536,054 | +0.06(+0.37%) |
Jul 25, 2022 | 15.98 | 17.00 | 15.77 | 16.95 | 776,874 | +1.20(+7.59%) |
Jul 22, 2022 | 16.35 | 16.61 | 15.49 | 15.75 | 647,437 | -0.53(-3.26%) |
Jul 21, 2022 | 16.55 | 16.55 | 15.99 | 16.28 | 266,418 | -0.38(-2.28%) |
Jul 20, 2022 | 16.23 | 16.69 | 16.02 | 16.66 | 663,165 | +0.24(+1.45%) |
Jul 19, 2022 | 16.92 | 17.08 | 16.30 | 16.42 | 780,906 | -0.21(-1.24%) |
Jul 18, 2022 | 16.62 | 17.15 | 16.35 | 16.63 | 1,096,481 | +0.12(+0.72%) |
Jul 15, 2022 | 16.62 | 16.78 | 16.26 | 16.51 | 502,092 | +0.25(+1.56%) |
Jul 14, 2022 | 16.21 | 16.66 | 15.86 | 16.26 | 694,372 | -0.21(-1.30%) |
Jul 13, 2022 | 15.65 | 16.76 | 15.65 | 16.47 | 971,681 | +0.81(+5.16%) |
Jul 12, 2022 | 15.44 | 15.89 | 15.39 | 15.66 | 265,968 | -0.16(-1.00%) |
Jul 11, 2022 | 15.49 | 15.97 | 15.35 | 15.82 | 630,946 | -0.06(-0.40%) |
Jul 08, 2022 | 15.48 | 16.03 | 15.16 | 15.89 | 523,074 | +0.51(+3.35%) |
Jul 07, 2022 | 14.90 | 15.58 | 14.90 | 15.37 | 795,695 | +0.82(+5.60%) |
Jul 06, 2022 | 14.55 | 14.68 | 13.74 | 14.56 | 775,231 | +0.04(+0.27%) |
Jul 05, 2022 | 14.52 | 14.56 | 14.02 | 14.52 | 955,043 | -0.32(-2.14%) |