Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.50 | 13.02 | 12.41 | 12.61 | 9,803,088 | +0.04(+0.32%) |
Sep 29, 2022 | 12.61 | 12.85 | 12.12 | 12.57 | 13,653,924 | -0.37(-2.86%) |
Sep 28, 2022 | 13.23 | 13.38 | 12.46 | 12.94 | 14,747,172 | -0.50(-3.72%) |
Sep 27, 2022 | 13.24 | 13.54 | 12.85 | 13.44 | 8,178,615 | +0.69(+5.41%) |
Sep 26, 2022 | 12.94 | 13.43 | 12.73 | 12.75 | 5,031,593 | -0.12(-0.93%) |
Sep 23, 2022 | 12.87 | 13.13 | 12.51 | 12.87 | 7,840,749 | -0.17(-1.30%) |
Sep 22, 2022 | 13.56 | 13.78 | 13.03 | 13.04 | 7,098,071 | -0.63(-4.61%) |
Sep 21, 2022 | 13.84 | 14.40 | 13.60 | 13.67 | 6,122,699 | -0.12(-0.87%) |
Sep 20, 2022 | 13.79 | 14.11 | 13.64 | 13.79 | 6,153,895 | -0.25(-1.78%) |
Sep 19, 2022 | 13.90 | 14.12 | 13.64 | 14.04 | 6,537,739 | +0.01(+0.07%) |
Sep 16, 2022 | 14.58 | 14.59 | 13.70 | 14.03 | 16,518,207 | -1.14(-7.51%) |
Sep 15, 2022 | 14.29 | 15.37 | 14.10 | 15.17 | 11,317,693 | +0.84(+5.86%) |
Sep 14, 2022 | 14.32 | 14.40 | 13.78 | 14.33 | 9,117,561 | +0.01(+0.07%) |
Sep 13, 2022 | 14.40 | 14.76 | 14.07 | 14.32 | 8,184,062 | -1.18(-7.61%) |
Sep 12, 2022 | 14.70 | 15.57 | 14.66 | 15.50 | 8,417,716 | +0.86(+5.87%) |
Sep 09, 2022 | 14.22 | 14.95 | 14.18 | 14.64 | 11,785,237 | +0.69(+4.95%) |
Sep 08, 2022 | 13.56 | 14.00 | 13.01 | 13.95 | 17,161,032 | +0.11(+0.79%) |
Sep 07, 2022 | 12.60 | 13.92 | 12.21 | 13.84 | 39,540,072 | -1.75(-11.23%) |
Sep 06, 2022 | 16.11 | 16.21 | 15.54 | 15.59 | 9,622,118 | -0.51(-3.17%) |
Sep 02, 2022 | 16.31 | 16.92 | 15.73 | 16.10 | 6,344,695 | -0.06(-0.37%) |
Sep 01, 2022 | 16.09 | 16.18 | 15.40 | 16.16 | 8,047,864 | -0.29(-1.76%) |
Aug 31, 2022 | 16.88 | 17.21 | 16.29 | 16.45 | 5,197,153 | +0.00(+0.00%) |
Aug 30, 2022 | 16.67 | 16.99 | 16.28 | 16.45 | 4,530,763 | -0.07(-0.42%) |
Aug 29, 2022 | 16.72 | 17.16 | 16.51 | 16.52 | 4,330,158 | -0.43(-2.54%) |
Aug 26, 2022 | 18.00 | 18.09 | 16.87 | 16.95 | 4,047,076 | -1.12(-6.20%) |
Aug 25, 2022 | 17.50 | 18.08 | 17.25 | 18.07 | 3,212,008 | +0.83(+4.81%) |
Aug 24, 2022 | 17.01 | 17.69 | 16.81 | 17.24 | 3,379,509 | +0.37(+2.19%) |
Aug 23, 2022 | 17.07 | 17.52 | 16.84 | 16.87 | 3,829,901 | -0.19(-1.11%) |
Aug 22, 2022 | 17.67 | 17.79 | 16.94 | 17.06 | 6,441,157 | -0.94(-5.22%) |
Aug 19, 2022 | 19.01 | 19.02 | 17.73 | 18.00 | 5,788,283 | -1.46(-7.50%) |
Aug 18, 2022 | 19.55 | 19.57 | 18.98 | 19.46 | 2,692,785 | -0.05(-0.26%) |
Aug 17, 2022 | 20.13 | 20.40 | 19.43 | 19.51 | 3,690,850 | -1.29(-6.20%) |
Aug 16, 2022 | 20.68 | 20.96 | 19.81 | 20.80 | 2,740,560 | -0.02(-0.10%) |
Aug 15, 2022 | 20.46 | 20.95 | 20.25 | 20.82 | 2,901,645 | +0.12(+0.58%) |
Aug 12, 2022 | 20.20 | 20.72 | 19.99 | 20.70 | 3,667,459 | +0.70(+3.50%) |
Aug 11, 2022 | 22.01 | 22.07 | 19.86 | 20.00 | 6,107,283 | -1.82(-8.34%) |
Aug 10, 2022 | 22.00 | 22.19 | 21.46 | 21.82 | 6,285,301 | +1.17(+5.67%) |
Aug 09, 2022 | 21.48 | 21.50 | 20.22 | 20.65 | 4,639,546 | -1.29(-5.88%) |
Aug 08, 2022 | 21.44 | 22.13 | 21.05 | 21.94 | 4,802,612 | +0.70(+3.30%) |
Aug 05, 2022 | 20.63 | 21.69 | 20.56 | 21.24 | 4,132,452 | -0.05(-0.23%) |
Aug 04, 2022 | 20.81 | 21.31 | 20.46 | 21.29 | 4,534,844 | +0.33(+1.57%) |
Aug 03, 2022 | 19.54 | 21.23 | 19.52 | 20.96 | 5,189,673 | +1.72(+8.94%) |
Aug 02, 2022 | 18.40 | 19.47 | 18.36 | 19.24 | 3,014,902 | +0.48(+2.56%) |
Aug 01, 2022 | 18.02 | 19.02 | 17.82 | 18.76 | 3,397,108 | +0.43(+2.35%) |
Jul 29, 2022 | 18.46 | 18.57 | 17.82 | 18.33 | 3,583,129 | -0.29(-1.56%) |
Jul 28, 2022 | 18.30 | 18.70 | 17.59 | 18.62 | 4,381,921 | +0.11(+0.59%) |
Jul 27, 2022 | 17.94 | 18.59 | 17.50 | 18.51 | 4,146,757 | +1.17(+6.75%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.16 | 17.34 | 4,929,280 | -0.74(-4.09%) |
Jul 25, 2022 | 19.01 | 19.17 | 18.02 | 18.08 | 4,870,630 | -1.33(-6.85%) |
Jul 22, 2022 | 21.05 | 21.11 | 19.21 | 19.41 | 3,527,952 | -1.59(-7.57%) |
Jul 21, 2022 | 20.47 | 21.03 | 20.18 | 21.00 | 3,613,442 | +0.31(+1.50%) |
Jul 20, 2022 | 19.00 | 20.75 | 19.00 | 20.69 | 4,982,048 | +1.82(+9.64%) |
Jul 19, 2022 | 18.89 | 18.99 | 17.91 | 18.87 | 3,609,968 | +0.29(+1.56%) |
Jul 18, 2022 | 19.19 | 19.76 | 18.53 | 18.58 | 3,861,252 | -0.20(-1.06%) |
Jul 15, 2022 | 18.59 | 19.07 | 18.05 | 18.78 | 3,097,726 | +0.48(+2.62%) |
Jul 14, 2022 | 18.69 | 18.90 | 18.15 | 18.30 | 3,054,654 | -0.70(-3.68%) |
Jul 13, 2022 | 18.75 | 19.67 | 18.58 | 19.00 | 3,316,438 | -0.35(-1.81%) |
Jul 12, 2022 | 20.21 | 20.78 | 19.20 | 19.35 | 4,773,611 | -0.68(-3.39%) |
Jul 11, 2022 | 20.95 | 21.00 | 19.73 | 20.03 | 3,950,893 | -1.03(-4.89%) |
Jul 08, 2022 | 20.72 | 21.64 | 20.38 | 21.06 | 3,784,077 | -0.16(-0.75%) |
Jul 07, 2022 | 20.03 | 21.27 | 19.89 | 21.22 | 5,067,756 | +1.33(+6.69%) |
Jul 06, 2022 | 20.43 | 20.87 | 19.57 | 19.89 | 5,788,349 | -0.66(-3.21%) |
Jul 05, 2022 | 18.41 | 20.56 | 18.06 | 20.55 | 6,491,149 | +1.84(+9.83%) |