Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.91 | 18.81 | 17.55 | 17.58 | 715,850 | -0.47(-2.60%) |
Sep 29, 2022 | 18.19 | 18.25 | 17.72 | 18.05 | 768,037 | -0.58(-3.11%) |
Sep 28, 2022 | 17.24 | 18.74 | 17.10 | 18.63 | 940,922 | +1.51(+8.82%) |
Sep 27, 2022 | 16.67 | 17.18 | 16.61 | 17.12 | 917,252 | +0.84(+5.16%) |
Sep 26, 2022 | 16.65 | 17.53 | 16.16 | 16.28 | 1,145,765 | -0.55(-3.27%) |
Sep 23, 2022 | 16.75 | 16.97 | 16.49 | 16.83 | 1,184,564 | -0.28(-1.64%) |
Sep 22, 2022 | 18.07 | 18.07 | 17.00 | 17.11 | 1,123,470 | -1.05(-5.78%) |
Sep 21, 2022 | 17.97 | 19.02 | 17.50 | 18.16 | 1,266,492 | +0.30(+1.68%) |
Sep 20, 2022 | 17.65 | 17.96 | 17.40 | 17.86 | 636,182 | -0.09(-0.50%) |
Sep 19, 2022 | 17.99 | 18.23 | 17.47 | 17.95 | 746,448 | -0.38(-2.07%) |
Sep 16, 2022 | 18.63 | 18.66 | 18.06 | 18.33 | 1,092,542 | -0.83(-4.33%) |
Sep 15, 2022 | 18.90 | 20.16 | 18.73 | 19.16 | 1,035,146 | -0.01(-0.05%) |
Sep 14, 2022 | 18.68 | 19.18 | 18.45 | 19.17 | 464,335 | +0.41(+2.19%) |
Sep 13, 2022 | 19.26 | 19.54 | 18.63 | 18.76 | 1,120,294 | -1.91(-9.24%) |
Sep 12, 2022 | 20.39 | 20.72 | 19.79 | 20.67 | 1,120,368 | +0.56(+2.78%) |
Sep 09, 2022 | 18.95 | 20.20 | 18.93 | 20.11 | 1,805,454 | +1.47(+7.89%) |
Sep 08, 2022 | 17.41 | 18.64 | 17.15 | 18.64 | 1,275,310 | +0.88(+4.95%) |
Sep 07, 2022 | 17.56 | 18.05 | 17.21 | 17.76 | 1,043,299 | +0.11(+0.62%) |
Sep 06, 2022 | 17.88 | 17.97 | 17.41 | 17.65 | 784,765 | -0.11(-0.62%) |
Sep 02, 2022 | 18.60 | 18.63 | 17.75 | 17.76 | 846,069 | -0.46(-2.52%) |
Sep 01, 2022 | 18.80 | 18.80 | 17.74 | 18.22 | 808,856 | -0.92(-4.81%) |
Aug 31, 2022 | 19.51 | 19.85 | 18.91 | 19.14 | 561,212 | -0.08(-0.42%) |
Aug 30, 2022 | 19.60 | 19.98 | 18.63 | 19.22 | 708,140 | -0.07(-0.36%) |
Aug 29, 2022 | 19.00 | 19.80 | 18.93 | 19.29 | 518,283 | -0.13(-0.67%) |
Aug 26, 2022 | 20.68 | 20.88 | 19.14 | 19.42 | 831,140 | -1.16(-5.64%) |
Aug 25, 2022 | 20.23 | 20.75 | 20.14 | 20.58 | 642,206 | +0.76(+3.83%) |
Aug 24, 2022 | 19.31 | 20.31 | 19.22 | 19.82 | 1,005,436 | +0.47(+2.43%) |
Aug 23, 2022 | 19.24 | 19.81 | 19.05 | 19.35 | 828,094 | +0.06(+0.31%) |
Aug 22, 2022 | 19.52 | 19.65 | 19.14 | 19.29 | 971,071 | -0.87(-4.32%) |
Aug 19, 2022 | 20.29 | 20.36 | 19.66 | 20.16 | 761,015 | -0.59(-2.84%) |
Aug 18, 2022 | 20.74 | 20.97 | 20.42 | 20.75 | 506,034 | -0.02(-0.10%) |
Aug 17, 2022 | 21.98 | 21.98 | 20.72 | 20.77 | 1,075,314 | -1.75(-7.77%) |
Aug 16, 2022 | 22.35 | 22.89 | 21.43 | 22.52 | 948,419 | +0.09(+0.40%) |
Aug 15, 2022 | 23.09 | 23.39 | 22.30 | 22.43 | 1,199,296 | -1.07(-4.55%) |
Aug 12, 2022 | 24.19 | 24.52 | 23.39 | 23.50 | 1,139,487 | -0.10(-0.42%) |
Aug 11, 2022 | 24.77 | 25.34 | 23.49 | 23.60 | 1,165,833 | -0.54(-2.24%) |
Aug 10, 2022 | 22.77 | 24.18 | 22.70 | 24.14 | 1,291,549 | +2.23(+10.18%) |
Aug 09, 2022 | 22.79 | 22.81 | 21.44 | 21.91 | 920,997 | -1.47(-6.29%) |
Aug 08, 2022 | 21.99 | 23.78 | 21.80 | 23.38 | 1,876,160 | +1.57(+7.20%) |
Aug 05, 2022 | 20.80 | 22.42 | 20.45 | 21.81 | 1,426,209 | +0.27(+1.25%) |
Aug 04, 2022 | 24.90 | 25.00 | 21.26 | 21.54 | 2,330,287 | -2.94(-12.01%) |
Aug 03, 2022 | 22.99 | 24.52 | 22.93 | 24.48 | 1,395,141 | +1.88(+8.32%) |
Aug 02, 2022 | 21.53 | 23.12 | 21.53 | 22.60 | 1,336,481 | +0.49(+2.22%) |
Aug 01, 2022 | 21.24 | 22.30 | 20.78 | 22.11 | 882,326 | +0.66(+3.08%) |
Jul 29, 2022 | 20.95 | 21.46 | 20.51 | 21.45 | 929,591 | +0.61(+2.93%) |
Jul 28, 2022 | 19.29 | 20.89 | 18.86 | 20.84 | 1,148,041 | +1.49(+7.70%) |
Jul 27, 2022 | 18.33 | 19.37 | 18.07 | 19.35 | 1,072,502 | +1.44(+8.04%) |
Jul 26, 2022 | 18.61 | 18.68 | 17.62 | 17.91 | 1,013,199 | -1.18(-6.18%) |
Jul 25, 2022 | 20.23 | 20.23 | 18.85 | 19.09 | 928,757 | -1.20(-5.91%) |
Jul 22, 2022 | 21.39 | 22.04 | 20.03 | 20.29 | 760,512 | -1.11(-5.19%) |
Jul 21, 2022 | 20.99 | 21.56 | 20.72 | 21.40 | 1,047,164 | +0.38(+1.81%) |
Jul 20, 2022 | 19.61 | 21.37 | 19.42 | 21.02 | 1,670,490 | +1.54(+7.91%) |
Jul 19, 2022 | 19.14 | 19.53 | 18.40 | 19.48 | 1,436,608 | +0.82(+4.39%) |
Jul 18, 2022 | 19.08 | 19.76 | 18.37 | 18.66 | 1,691,535 | +0.16(+0.86%) |
Jul 15, 2022 | 18.81 | 18.88 | 17.99 | 18.50 | 1,455,972 | +0.24(+1.31%) |
Jul 14, 2022 | 18.04 | 18.45 | 17.66 | 18.26 | 1,057,255 | -0.31(-1.67%) |
Jul 13, 2022 | 18.21 | 19.61 | 17.86 | 18.57 | 1,619,271 | -0.49(-2.57%) |
Jul 12, 2022 | 19.52 | 20.15 | 18.85 | 19.06 | 988,959 | -0.55(-2.80%) |
Jul 11, 2022 | 20.78 | 20.78 | 19.52 | 19.61 | 1,172,891 | -1.57(-7.41%) |
Jul 08, 2022 | 21.21 | 22.07 | 20.14 | 21.18 | 1,225,630 | -0.49(-2.26%) |
Jul 07, 2022 | 21.73 | 22.24 | 21.39 | 21.67 | 973,370 | +0.03(+0.14%) |
Jul 06, 2022 | 23.06 | 23.82 | 21.47 | 21.64 | 1,469,246 | -1.40(-6.08%) |
Jul 05, 2022 | 22.00 | 23.16 | 21.67 | 23.04 | 1,049,675 | +0.33(+1.45%) |