Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.38 | 15.09 | 14.26 | 14.41 | 2,088,388 | -0.02(-0.14%) |
Sep 29, 2022 | 14.85 | 14.98 | 14.09 | 14.43 | 2,145,456 | -0.91(-5.93%) |
Sep 28, 2022 | 14.71 | 15.45 | 14.68 | 15.34 | 2,079,205 | +0.78(+5.36%) |
Sep 27, 2022 | 14.93 | 15.36 | 14.38 | 14.56 | 2,250,104 | +0.03(+0.21%) |
Sep 26, 2022 | 14.85 | 15.57 | 14.50 | 14.53 | 2,026,764 | -0.38(-2.55%) |
Sep 23, 2022 | 15.01 | 15.46 | 14.66 | 14.91 | 2,215,850 | -0.36(-2.36%) |
Sep 22, 2022 | 16.31 | 16.48 | 15.12 | 15.27 | 2,069,146 | -1.18(-7.17%) |
Sep 21, 2022 | 16.76 | 17.49 | 16.31 | 16.45 | 2,194,651 | -0.18(-1.08%) |
Sep 20, 2022 | 16.90 | 17.01 | 16.61 | 16.63 | 2,100,552 | -0.46(-2.69%) |
Sep 19, 2022 | 16.24 | 17.13 | 16.23 | 17.09 | 2,664,748 | +0.61(+3.70%) |
Sep 16, 2022 | 17.07 | 17.19 | 16.39 | 16.48 | 3,383,345 | -1.21(-6.84%) |
Sep 15, 2022 | 17.71 | 18.66 | 17.54 | 17.69 | 2,104,472 | -0.36(-1.97%) |
Sep 14, 2022 | 18.10 | 18.25 | 17.47 | 18.05 | 1,671,253 | -0.07(-0.41%) |
Sep 13, 2022 | 19.02 | 19.21 | 18.05 | 18.12 | 2,538,985 | -2.21(-10.87%) |
Sep 12, 2022 | 19.00 | 20.42 | 19.00 | 20.33 | 2,080,594 | +1.46(+7.74%) |
Sep 09, 2022 | 18.20 | 19.20 | 18.17 | 18.87 | 1,885,046 | +1.11(+6.25%) |
Sep 08, 2022 | 17.15 | 18.04 | 17.04 | 17.76 | 1,669,665 | +0.23(+1.31%) |
Sep 07, 2022 | 17.04 | 17.57 | 16.80 | 17.53 | 1,729,273 | +0.44(+2.57%) |
Sep 06, 2022 | 17.65 | 17.66 | 16.92 | 17.09 | 1,877,151 | -0.49(-2.79%) |
Sep 02, 2022 | 17.99 | 18.16 | 17.29 | 17.58 | 2,013,623 | -0.14(-0.79%) |
Sep 01, 2022 | 18.05 | 18.19 | 17.15 | 17.72 | 2,332,495 | -0.75(-4.06%) |
Aug 31, 2022 | 19.00 | 19.28 | 18.27 | 18.47 | 1,900,987 | -0.15(-0.81%) |
Aug 30, 2022 | 19.68 | 19.88 | 18.26 | 18.62 | 1,922,654 | -0.55(-2.87%) |
Aug 29, 2022 | 19.17 | 20.04 | 19.12 | 19.17 | 1,712,976 | -0.44(-2.24%) |
Aug 26, 2022 | 21.50 | 21.66 | 19.58 | 19.61 | 1,814,723 | -1.98(-9.17%) |
Aug 25, 2022 | 21.48 | 21.85 | 21.09 | 21.59 | 1,255,968 | +0.49(+2.32%) |
Aug 24, 2022 | 21.18 | 21.82 | 21.07 | 21.10 | 1,126,290 | +0.00(+0.00%) |
Aug 23, 2022 | 21.39 | 22.09 | 21.01 | 21.10 | 1,542,084 | -0.26(-1.22%) |
Aug 22, 2022 | 21.69 | 22.14 | 21.22 | 21.36 | 1,667,493 | -0.85(-3.83%) |
Aug 19, 2022 | 23.20 | 23.43 | 22.11 | 22.21 | 1,929,122 | -1.76(-7.34%) |
Aug 18, 2022 | 23.64 | 24.14 | 23.31 | 23.97 | 1,634,782 | +0.33(+1.40%) |
Aug 17, 2022 | 24.25 | 24.65 | 23.25 | 23.64 | 2,696,331 | -1.34(-5.36%) |
Aug 16, 2022 | 24.30 | 25.00 | 23.71 | 24.98 | 3,111,194 | +0.49(+2.00%) |
Aug 15, 2022 | 23.47 | 24.59 | 23.22 | 24.49 | 2,717,439 | +0.79(+3.33%) |
Aug 12, 2022 | 23.29 | 23.82 | 22.68 | 23.70 | 2,026,166 | +0.79(+3.45%) |
Aug 11, 2022 | 23.73 | 24.32 | 22.64 | 22.91 | 2,810,768 | -0.42(-1.80%) |
Aug 10, 2022 | 22.54 | 24.03 | 22.27 | 23.33 | 3,305,462 | +2.03(+9.53%) |
Aug 09, 2022 | 23.00 | 24.61 | 21.04 | 21.30 | 5,117,190 | -2.40(-10.13%) |
Aug 08, 2022 | 23.45 | 24.56 | 22.88 | 23.70 | 3,519,727 | +0.82(+3.58%) |
Aug 05, 2022 | 22.35 | 23.41 | 21.75 | 22.88 | 2,856,550 | -0.27(-1.17%) |
Aug 04, 2022 | 22.93 | 23.49 | 22.43 | 23.15 | 2,980,048 | +0.75(+3.35%) |
Aug 03, 2022 | 21.21 | 22.61 | 21.14 | 22.40 | 2,810,458 | +1.45(+6.92%) |
Aug 02, 2022 | 19.72 | 21.40 | 19.54 | 20.95 | 2,236,817 | +0.85(+4.23%) |
Aug 01, 2022 | 19.85 | 20.52 | 19.14 | 20.10 | 2,253,748 | +0.03(+0.15%) |
Jul 29, 2022 | 19.75 | 20.18 | 18.92 | 20.07 | 2,888,201 | +0.16(+0.80%) |
Jul 28, 2022 | 19.36 | 19.92 | 18.44 | 19.91 | 3,198,691 | +0.52(+2.68%) |
Jul 27, 2022 | 19.27 | 19.72 | 18.98 | 19.39 | 3,677,251 | +0.83(+4.47%) |
Jul 26, 2022 | 18.83 | 18.88 | 18.06 | 18.56 | 2,144,875 | -0.66(-3.43%) |
Jul 25, 2022 | 19.42 | 19.52 | 18.80 | 19.22 | 1,546,806 | -0.28(-1.44%) |
Jul 22, 2022 | 20.39 | 20.91 | 19.33 | 19.50 | 2,886,925 | -1.85(-8.67%) |
Jul 21, 2022 | 20.80 | 21.38 | 20.39 | 21.35 | 2,661,202 | +0.32(+1.52%) |
Jul 20, 2022 | 19.02 | 21.31 | 19.01 | 21.03 | 3,663,724 | +2.18(+11.56%) |
Jul 19, 2022 | 18.32 | 18.97 | 17.85 | 18.85 | 1,953,367 | +1.30(+7.41%) |
Jul 18, 2022 | 17.64 | 18.36 | 17.44 | 17.55 | 2,720,099 | +0.61(+3.60%) |
Jul 15, 2022 | 16.75 | 17.16 | 16.26 | 16.94 | 1,728,808 | +0.52(+3.17%) |
Jul 14, 2022 | 16.58 | 16.77 | 15.82 | 16.42 | 2,136,861 | -0.29(-1.74%) |
Jul 13, 2022 | 15.98 | 16.95 | 15.64 | 16.71 | 2,563,388 | +0.38(+2.33%) |
Jul 12, 2022 | 16.49 | 16.90 | 15.94 | 16.33 | 1,981,105 | -0.18(-1.09%) |
Jul 11, 2022 | 17.22 | 17.46 | 16.39 | 16.51 | 2,042,032 | -1.00(-5.71%) |
Jul 08, 2022 | 17.70 | 18.20 | 17.37 | 17.51 | 1,967,056 | -0.56(-3.10%) |
Jul 07, 2022 | 17.79 | 18.58 | 17.79 | 18.07 | 2,715,120 | +0.24(+1.35%) |
Jul 06, 2022 | 18.93 | 19.20 | 17.68 | 17.83 | 3,007,607 | -1.15(-6.06%) |
Jul 05, 2022 | 16.99 | 19.00 | 16.55 | 18.98 | 4,789,407 | +1.79(+10.41%) |