Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.11 | 15.24 | 14.25 | 14.55 | 937,184 | -1.07(-6.84%) |
Sep 29, 2022 | 15.78 | 15.78 | 15.26 | 15.62 | 684,331 | -0.52(-3.20%) |
Sep 28, 2022 | 15.72 | 16.24 | 15.57 | 16.13 | 695,600 | +0.65(+4.19%) |
Sep 27, 2022 | 15.95 | 16.27 | 15.29 | 15.49 | 747,393 | -0.29(-1.85%) |
Sep 26, 2022 | 16.23 | 16.45 | 15.67 | 15.78 | 546,392 | -0.49(-3.00%) |
Sep 23, 2022 | 16.56 | 16.69 | 15.93 | 16.27 | 601,392 | -0.64(-3.78%) |
Sep 22, 2022 | 17.33 | 17.33 | 16.88 | 16.91 | 481,710 | -0.47(-2.70%) |
Sep 21, 2022 | 17.82 | 18.07 | 17.38 | 17.38 | 404,848 | -0.22(-1.23%) |
Sep 20, 2022 | 17.91 | 18.03 | 17.35 | 17.59 | 560,690 | -0.66(-3.60%) |
Sep 19, 2022 | 17.34 | 18.26 | 17.34 | 18.25 | 698,132 | +0.75(+4.30%) |
Sep 16, 2022 | 17.13 | 17.52 | 16.84 | 17.50 | 1,752,846 | +0.06(+0.32%) |
Sep 15, 2022 | 17.48 | 18.03 | 17.39 | 17.44 | 673,191 | -0.31(-1.75%) |
Sep 14, 2022 | 17.88 | 17.94 | 17.45 | 17.75 | 716,687 | -0.20(-1.10%) |
Sep 13, 2022 | 18.58 | 18.73 | 17.86 | 17.95 | 529,939 | -1.27(-6.60%) |
Sep 12, 2022 | 18.79 | 19.54 | 18.79 | 19.22 | 482,059 | +0.62(+3.33%) |
Sep 09, 2022 | 18.07 | 18.61 | 17.98 | 18.60 | 408,869 | +0.67(+3.72%) |
Sep 08, 2022 | 17.72 | 17.99 | 17.36 | 17.93 | 494,253 | -0.03(-0.16%) |
Sep 07, 2022 | 17.62 | 17.97 | 17.52 | 17.96 | 642,337 | +0.30(+1.70%) |
Sep 06, 2022 | 17.79 | 17.79 | 17.10 | 17.66 | 918,421 | -0.18(-1.00%) |
Sep 02, 2022 | 18.49 | 18.59 | 17.73 | 17.84 | 463,188 | -0.34(-1.86%) |
Sep 01, 2022 | 18.22 | 18.32 | 17.69 | 18.17 | 737,611 | -0.19(-1.02%) |
Aug 31, 2022 | 18.87 | 18.89 | 18.10 | 18.36 | 515,533 | -0.55(-2.88%) |
Aug 30, 2022 | 19.15 | 19.28 | 18.78 | 18.91 | 469,985 | -0.04(-0.20%) |
Aug 29, 2022 | 18.79 | 19.07 | 18.69 | 18.94 | 357,980 | -0.16(-0.84%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.05 | 19.10 | 415,568 | -1.06(-5.27%) |
Aug 25, 2022 | 19.79 | 20.27 | 19.58 | 20.17 | 395,455 | +0.46(+2.34%) |
Aug 24, 2022 | 19.82 | 19.97 | 19.58 | 19.71 | 301,148 | -0.06(-0.28%) |
Aug 23, 2022 | 20.08 | 20.24 | 19.67 | 19.76 | 349,199 | -0.19(-0.94%) |
Aug 22, 2022 | 20.04 | 20.10 | 19.67 | 19.95 | 351,104 | -0.49(-2.39%) |
Aug 19, 2022 | 20.96 | 21.07 | 20.34 | 20.44 | 406,429 | -0.69(-3.25%) |
Aug 18, 2022 | 20.86 | 21.18 | 20.61 | 21.12 | 350,071 | -0.19(-0.88%) |
Aug 17, 2022 | 21.72 | 21.72 | 21.20 | 21.31 | 368,910 | -0.57(-2.62%) |
Aug 16, 2022 | 21.34 | 22.05 | 21.29 | 21.89 | 483,899 | +0.32(+1.48%) |
Aug 15, 2022 | 21.46 | 21.68 | 21.31 | 21.57 | 725,383 | +0.04(+0.17%) |
Aug 12, 2022 | 21.60 | 21.62 | 20.81 | 21.53 | 739,626 | +0.20(+0.92%) |
Aug 11, 2022 | 21.01 | 21.42 | 20.52 | 21.33 | 967,718 | +0.45(+2.16%) |
Aug 10, 2022 | 20.70 | 21.85 | 19.70 | 20.88 | 900,075 | +0.21(+1.00%) |
Aug 09, 2022 | 21.90 | 22.21 | 20.47 | 20.67 | 863,703 | -1.48(-6.70%) |
Aug 08, 2022 | 21.57 | 22.63 | 21.47 | 22.16 | 447,791 | +0.62(+2.88%) |
Aug 05, 2022 | 21.44 | 21.68 | 21.23 | 21.54 | 422,534 | -0.01(-0.04%) |
Aug 04, 2022 | 21.47 | 21.56 | 21.19 | 21.55 | 368,596 | +0.00(+0.00%) |
Aug 03, 2022 | 21.15 | 21.59 | 21.03 | 21.55 | 283,927 | +0.66(+3.15%) |
Aug 02, 2022 | 21.40 | 21.56 | 20.87 | 20.89 | 374,327 | -0.76(-3.52%) |
Aug 01, 2022 | 20.90 | 21.83 | 20.41 | 21.65 | 591,762 | +0.54(+2.54%) |
Jul 29, 2022 | 21.39 | 21.42 | 21.05 | 21.12 | 401,486 | -0.08(-0.35%) |
Jul 28, 2022 | 20.67 | 21.26 | 20.58 | 21.19 | 342,984 | +0.57(+2.78%) |
Jul 27, 2022 | 20.28 | 20.89 | 19.82 | 20.62 | 365,707 | +0.34(+1.67%) |
Jul 26, 2022 | 20.67 | 20.75 | 20.10 | 20.28 | 440,045 | -0.67(-3.19%) |
Jul 25, 2022 | 20.97 | 21.21 | 20.54 | 20.95 | 643,808 | -0.35(-1.63%) |
Jul 22, 2022 | 21.38 | 21.59 | 20.83 | 21.29 | 375,229 | -0.01(-0.04%) |
Jul 21, 2022 | 20.92 | 21.31 | 20.53 | 21.30 | 317,750 | +0.07(+0.31%) |
Jul 20, 2022 | 20.82 | 21.29 | 20.82 | 21.24 | 448,156 | -0.02(-0.09%) |
Jul 19, 2022 | 20.41 | 21.41 | 20.41 | 21.26 | 433,831 | +0.99(+4.87%) |
Jul 18, 2022 | 19.82 | 20.75 | 19.77 | 20.27 | 596,888 | +0.75(+3.85%) |
Jul 15, 2022 | 19.31 | 19.58 | 18.81 | 19.52 | 366,742 | +0.55(+2.92%) |
Jul 14, 2022 | 18.89 | 19.05 | 18.65 | 18.96 | 256,662 | -0.11(-0.59%) |
Jul 13, 2022 | 18.75 | 19.14 | 18.58 | 19.08 | 294,631 | -0.02(-0.10%) |
Jul 12, 2022 | 18.93 | 19.60 | 18.93 | 19.09 | 321,778 | +0.10(+0.54%) |
Jul 11, 2022 | 19.17 | 19.31 | 18.94 | 18.99 | 349,073 | -0.46(-2.37%) |
Jul 08, 2022 | 19.38 | 19.60 | 19.02 | 19.45 | 394,512 | -0.06(-0.29%) |
Jul 07, 2022 | 19.08 | 19.56 | 18.82 | 19.51 | 407,722 | +0.71(+3.80%) |
Jul 06, 2022 | 19.90 | 20.03 | 18.71 | 18.79 | 548,333 | -1.10(-5.53%) |
Jul 05, 2022 | 18.32 | 19.89 | 18.32 | 19.89 | 766,862 | +1.16(+6.17%) |