Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.12 | 18.75 | 17.86 | 18.50 | 22,208 | +0.52(+2.91%) |
Sep 29, 2022 | 18.57 | 18.57 | 17.82 | 17.98 | 9,910 | -0.83(-4.40%) |
Sep 28, 2022 | 18.18 | 18.82 | 17.99 | 18.80 | 11,908 | +0.74(+4.11%) |
Sep 27, 2022 | 18.51 | 18.56 | 17.96 | 18.06 | 7,615 | -0.06(-0.31%) |
Sep 26, 2022 | 18.76 | 19.33 | 18.02 | 18.12 | 14,346 | -0.81(-4.27%) |
Sep 23, 2022 | 18.99 | 19.30 | 18.57 | 18.93 | 4,870 | -0.52(-2.70%) |
Sep 22, 2022 | 19.45 | 19.56 | 19.21 | 19.45 | 5,521 | -0.18(-0.91%) |
Sep 21, 2022 | 19.78 | 19.87 | 19.44 | 19.63 | 21,402 | -0.17(-0.86%) |
Sep 20, 2022 | 20.51 | 20.51 | 19.61 | 19.80 | 15,582 | -1.08(-5.19%) |
Sep 19, 2022 | 20.03 | 20.88 | 19.97 | 20.88 | 16,761 | +0.55(+2.70%) |
Sep 16, 2022 | 21.59 | 21.75 | 20.10 | 20.33 | 14,518 | -1.73(-7.83%) |
Sep 15, 2022 | 22.22 | 22.58 | 21.76 | 22.06 | 19,601 | -0.34(-1.53%) |
Sep 14, 2022 | 22.91 | 23.09 | 22.34 | 22.41 | 3,523 | -0.24(-1.05%) |
Sep 13, 2022 | 22.82 | 23.23 | 22.61 | 22.64 | 7,243 | -0.73(-3.13%) |
Sep 12, 2022 | 22.92 | 23.49 | 22.61 | 23.37 | 25,993 | +0.74(+3.28%) |
Sep 09, 2022 | 22.31 | 22.83 | 22.19 | 22.63 | 34,539 | +0.54(+2.45%) |
Sep 08, 2022 | 20.86 | 22.09 | 20.86 | 22.09 | 9,845 | +1.04(+4.92%) |
Sep 07, 2022 | 20.41 | 21.16 | 20.23 | 21.06 | 18,971 | +0.75(+3.70%) |
Sep 06, 2022 | 20.59 | 20.88 | 19.86 | 20.30 | 7,365 | -0.54(-2.60%) |
Sep 02, 2022 | 20.72 | 20.92 | 20.26 | 20.85 | 8,897 | +0.30(+1.48%) |
Sep 01, 2022 | 20.29 | 20.79 | 19.25 | 20.54 | 18,110 | -0.08(-0.37%) |
Aug 31, 2022 | 20.27 | 20.72 | 20.16 | 20.62 | 12,941 | +0.42(+2.07%) |
Aug 30, 2022 | 20.44 | 20.83 | 20.20 | 20.20 | 4,578 | -0.55(-2.64%) |
Aug 29, 2022 | 20.59 | 21.18 | 20.59 | 20.75 | 10,435 | -0.09(-0.41%) |
Aug 26, 2022 | 21.46 | 21.46 | 20.75 | 20.83 | 10,507 | -0.27(-1.30%) |
Aug 25, 2022 | 21.86 | 21.98 | 21.11 | 21.11 | 6,787 | -0.78(-3.58%) |
Aug 24, 2022 | 22.18 | 22.41 | 21.68 | 21.89 | 3,229 | -0.59(-2.61%) |
Aug 23, 2022 | 22.10 | 22.65 | 21.96 | 22.47 | 7,999 | +0.73(+3.34%) |
Aug 22, 2022 | 22.13 | 22.16 | 21.38 | 21.75 | 13,999 | -0.37(-1.67%) |
Aug 19, 2022 | 22.44 | 22.49 | 22.11 | 22.12 | 2,073 | -0.65(-2.86%) |
Aug 18, 2022 | 23.58 | 23.58 | 22.65 | 22.77 | 18,343 | -0.86(-3.64%) |
Aug 17, 2022 | 24.33 | 24.70 | 23.63 | 23.63 | 7,064 | -1.10(-4.47%) |
Aug 16, 2022 | 24.40 | 25.02 | 24.20 | 24.73 | 21,618 | +0.50(+2.07%) |
Aug 15, 2022 | 24.00 | 24.36 | 23.96 | 24.23 | 5,950 | +0.07(+0.27%) |
Aug 12, 2022 | 23.49 | 24.34 | 23.38 | 24.17 | 12,373 | +0.50(+2.11%) |
Aug 11, 2022 | 24.35 | 24.35 | 23.40 | 23.66 | 5,947 | -0.47(-1.96%) |
Aug 10, 2022 | 24.49 | 24.69 | 24.08 | 24.14 | 15,560 | -0.06(-0.23%) |
Aug 09, 2022 | 23.68 | 24.38 | 23.68 | 24.19 | 26,175 | +1.21(+5.26%) |
Aug 08, 2022 | 23.32 | 24.98 | 22.98 | 22.98 | 44,574 | +0.00(+0.00%) |
Aug 05, 2022 | 22.66 | 23.12 | 20.93 | 22.98 | 27,611 | +1.52(+7.08%) |
Aug 04, 2022 | 20.09 | 21.51 | 20.09 | 21.46 | 21,451 | +0.86(+4.17%) |
Aug 03, 2022 | 19.37 | 20.69 | 19.37 | 20.61 | 10,938 | +1.32(+6.86%) |
Aug 02, 2022 | 18.75 | 19.54 | 18.75 | 19.28 | 23,256 | +0.31(+1.62%) |
Aug 01, 2022 | 18.42 | 18.98 | 18.41 | 18.98 | 8,283 | +0.42(+2.26%) |
Jul 29, 2022 | 18.99 | 19.27 | 18.42 | 18.56 | 26,259 | -0.52(-2.72%) |
Jul 28, 2022 | 18.59 | 19.25 | 18.58 | 19.08 | 9,757 | +0.42(+2.28%) |
Jul 27, 2022 | 18.58 | 18.69 | 18.25 | 18.65 | 10,516 | +0.02(+0.13%) |
Jul 26, 2022 | 19.03 | 19.21 | 18.43 | 18.63 | 13,652 | -0.42(-2.21%) |
Jul 25, 2022 | 18.90 | 19.28 | 18.89 | 19.05 | 5,391 | +0.18(+0.95%) |
Jul 22, 2022 | 18.90 | 19.40 | 18.70 | 18.87 | 30,715 | -0.01(-0.05%) |
Jul 21, 2022 | 18.80 | 19.09 | 18.79 | 18.88 | 16,117 | -0.03(-0.15%) |
Jul 20, 2022 | 18.80 | 19.40 | 18.80 | 18.91 | 23,143 | +0.00(+0.00%) |
Jul 19, 2022 | 18.49 | 18.91 | 18.49 | 18.91 | 7,883 | +0.76(+4.16%) |
Jul 18, 2022 | 18.19 | 18.61 | 18.09 | 18.15 | 18,227 | +0.05(+0.26%) |
Jul 15, 2022 | 17.92 | 18.16 | 17.65 | 18.10 | 57,155 | +0.56(+3.18%) |
Jul 14, 2022 | 17.94 | 17.94 | 17.45 | 17.55 | 16,557 | -0.73(-3.98%) |
Jul 13, 2022 | 19.13 | 19.13 | 18.06 | 18.27 | 25,777 | -0.14(-0.77%) |
Jul 12, 2022 | 18.23 | 18.66 | 18.21 | 18.41 | 50,251 | +0.13(+0.72%) |
Jul 11, 2022 | 18.89 | 18.90 | 18.05 | 18.28 | 15,872 | -0.68(-3.59%) |
Jul 08, 2022 | 18.75 | 19.08 | 18.75 | 18.96 | 3,140 | -0.03(-0.15%) |
Jul 07, 2022 | 18.79 | 19.44 | 18.76 | 18.99 | 19,434 | +0.05(+0.27%) |
Jul 06, 2022 | 19.41 | 19.41 | 18.70 | 18.94 | 8,058 | -0.22(-1.16%) |
Jul 05, 2022 | 19.99 | 19.99 | 18.89 | 19.16 | 72,672 | -0.89(-4.43%) |