Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.18 | 14.47 | 13.81 | 13.83 | 4,709,187 | -0.31(-2.19%) |
Sep 29, 2022 | 14.51 | 14.57 | 14.00 | 14.14 | 5,127,246 | -0.68(-4.59%) |
Sep 28, 2022 | 14.16 | 15.07 | 14.16 | 14.82 | 4,181,621 | +0.69(+4.88%) |
Sep 27, 2022 | 14.49 | 14.87 | 13.94 | 14.13 | 5,523,955 | -0.14(-0.98%) |
Sep 26, 2022 | 15.04 | 15.49 | 14.24 | 14.27 | 5,313,737 | -0.93(-6.12%) |
Sep 23, 2022 | 15.39 | 15.56 | 14.88 | 15.20 | 4,692,248 | -0.47(-3.00%) |
Sep 22, 2022 | 15.91 | 16.00 | 15.40 | 15.67 | 4,291,310 | -0.34(-2.12%) |
Sep 21, 2022 | 16.26 | 16.75 | 15.98 | 16.01 | 4,258,399 | -0.15(-0.93%) |
Sep 20, 2022 | 16.73 | 16.81 | 16.12 | 16.16 | 3,980,948 | -0.87(-5.11%) |
Sep 19, 2022 | 17.07 | 17.29 | 16.55 | 17.03 | 3,751,614 | -0.26(-1.50%) |
Sep 16, 2022 | 17.03 | 17.48 | 16.77 | 17.29 | 6,524,979 | +0.00(+0.00%) |
Sep 15, 2022 | 17.06 | 18.07 | 17.06 | 17.29 | 3,805,130 | +0.11(+0.64%) |
Sep 14, 2022 | 18.37 | 18.42 | 16.99 | 17.18 | 5,806,012 | -1.15(-6.27%) |
Sep 13, 2022 | 18.78 | 19.07 | 18.30 | 18.33 | 3,368,242 | -1.28(-6.53%) |
Sep 12, 2022 | 19.57 | 19.89 | 19.49 | 19.61 | 3,610,661 | +0.28(+1.45%) |
Sep 09, 2022 | 18.07 | 19.38 | 18.07 | 19.33 | 4,837,081 | +1.53(+8.60%) |
Sep 08, 2022 | 17.42 | 17.81 | 16.94 | 17.80 | 3,095,184 | +0.12(+0.68%) |
Sep 07, 2022 | 16.63 | 17.79 | 16.56 | 17.68 | 4,614,753 | +1.02(+6.12%) |
Sep 06, 2022 | 17.05 | 17.08 | 16.47 | 16.66 | 3,934,817 | -0.35(-2.06%) |
Sep 02, 2022 | 18.01 | 18.14 | 16.78 | 17.01 | 4,258,338 | -0.80(-4.49%) |
Sep 01, 2022 | 17.39 | 17.87 | 17.11 | 17.81 | 4,039,206 | +0.46(+2.65%) |
Aug 31, 2022 | 17.32 | 17.48 | 17.07 | 17.35 | 3,548,322 | +0.20(+1.17%) |
Aug 30, 2022 | 17.48 | 17.64 | 16.93 | 17.15 | 2,878,977 | -0.17(-0.98%) |
Aug 29, 2022 | 17.48 | 17.74 | 17.26 | 17.32 | 2,108,989 | -0.29(-1.65%) |
Aug 26, 2022 | 18.57 | 18.90 | 17.60 | 17.61 | 3,076,916 | -0.95(-5.12%) |
Aug 25, 2022 | 17.70 | 18.77 | 17.60 | 18.56 | 3,781,023 | +1.06(+6.06%) |
Aug 24, 2022 | 17.56 | 17.74 | 17.43 | 17.50 | 2,731,995 | +0.10(+0.57%) |
Aug 23, 2022 | 17.70 | 17.89 | 17.32 | 17.40 | 2,702,542 | -0.06(-0.34%) |
Aug 22, 2022 | 18.29 | 18.33 | 17.36 | 17.46 | 3,702,862 | -0.93(-5.06%) |
Aug 19, 2022 | 18.18 | 18.45 | 17.86 | 18.39 | 3,943,484 | -0.06(-0.33%) |
Aug 18, 2022 | 18.33 | 18.47 | 17.95 | 18.45 | 3,222,576 | +0.12(+0.65%) |
Aug 17, 2022 | 19.13 | 19.20 | 18.26 | 18.33 | 3,814,954 | -1.14(-5.86%) |
Aug 16, 2022 | 20.03 | 20.22 | 19.33 | 19.47 | 3,717,701 | -0.75(-3.71%) |
Aug 15, 2022 | 19.90 | 20.35 | 19.66 | 20.22 | 2,061,439 | +0.11(+0.55%) |
Aug 12, 2022 | 19.85 | 20.18 | 19.65 | 20.11 | 2,392,567 | +0.74(+3.82%) |
Aug 11, 2022 | 19.64 | 19.97 | 19.16 | 19.37 | 2,063,989 | +0.02(+0.10%) |
Aug 10, 2022 | 19.27 | 19.74 | 19.11 | 19.35 | 2,036,093 | +0.64(+3.42%) |
Aug 09, 2022 | 19.13 | 19.19 | 18.65 | 18.71 | 2,629,499 | -0.48(-2.50%) |
Aug 08, 2022 | 19.44 | 20.22 | 19.15 | 19.19 | 2,683,059 | -0.01(-0.05%) |
Aug 05, 2022 | 18.71 | 19.36 | 18.66 | 19.20 | 2,888,971 | +0.04(+0.21%) |
Aug 04, 2022 | 18.09 | 19.84 | 18.09 | 19.16 | 4,412,998 | +0.94(+5.16%) |
Aug 03, 2022 | 17.27 | 18.54 | 16.54 | 18.22 | 7,454,571 | +1.09(+6.36%) |
Aug 02, 2022 | 17.22 | 17.84 | 17.02 | 17.13 | 5,640,734 | -0.12(-0.70%) |
Aug 01, 2022 | 17.20 | 17.41 | 16.92 | 17.25 | 3,596,541 | -0.12(-0.69%) |
Jul 29, 2022 | 18.00 | 18.00 | 17.05 | 17.37 | 3,505,629 | -0.68(-3.77%) |
Jul 28, 2022 | 18.35 | 18.61 | 17.57 | 18.05 | 2,499,097 | -0.43(-2.33%) |
Jul 27, 2022 | 18.23 | 18.65 | 18.07 | 18.48 | 1,653,548 | +0.46(+2.55%) |
Jul 26, 2022 | 18.23 | 18.29 | 17.93 | 18.02 | 1,762,596 | -0.38(-2.07%) |
Jul 25, 2022 | 18.80 | 18.86 | 18.27 | 18.40 | 1,834,133 | -0.30(-1.60%) |
Jul 22, 2022 | 18.86 | 19.27 | 18.36 | 18.70 | 2,458,854 | -0.21(-1.11%) |
Jul 21, 2022 | 19.03 | 19.36 | 18.55 | 18.91 | 3,331,630 | -0.34(-1.77%) |
Jul 20, 2022 | 18.18 | 19.36 | 18.05 | 19.25 | 3,214,487 | +1.03(+5.65%) |
Jul 19, 2022 | 18.08 | 18.32 | 17.95 | 18.22 | 3,309,053 | +0.46(+2.59%) |
Jul 18, 2022 | 18.04 | 18.22 | 17.68 | 17.76 | 3,311,086 | +0.01(+0.06%) |
Jul 15, 2022 | 17.52 | 17.77 | 16.93 | 17.75 | 3,129,504 | +0.61(+3.56%) |
Jul 14, 2022 | 17.17 | 17.30 | 16.92 | 17.14 | 1,965,729 | -0.42(-2.39%) |
Jul 13, 2022 | 17.29 | 17.89 | 16.92 | 17.56 | 2,625,269 | +0.14(+0.80%) |
Jul 12, 2022 | 17.01 | 17.75 | 16.81 | 17.42 | 2,673,148 | +0.35(+2.05%) |
Jul 11, 2022 | 18.04 | 18.23 | 17.00 | 17.07 | 3,348,951 | -1.27(-6.92%) |
Jul 08, 2022 | 18.08 | 18.86 | 17.97 | 18.34 | 3,298,011 | +0.28(+1.55%) |
Jul 07, 2022 | 18.19 | 18.32 | 17.85 | 18.06 | 2,685,882 | -0.06(-0.33%) |
Jul 06, 2022 | 18.30 | 18.63 | 17.81 | 18.12 | 2,761,410 | -0.34(-1.84%) |
Jul 05, 2022 | 18.02 | 18.46 | 17.48 | 18.46 | 3,058,155 | +0.09(+0.49%) |