Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.31 | 19.66 | 18.99 | 19.03 | 245,099 | -0.24(-1.23%) |
Sep 29, 2022 | 19.55 | 19.55 | 18.98 | 19.27 | 272,747 | -0.56(-2.84%) |
Sep 28, 2022 | 19.54 | 20.13 | 19.35 | 19.83 | 169,678 | +0.44(+2.29%) |
Sep 27, 2022 | 19.69 | 19.81 | 19.20 | 19.39 | 177,665 | -0.16(-0.81%) |
Sep 26, 2022 | 20.30 | 20.41 | 19.02 | 19.55 | 246,244 | -0.79(-3.89%) |
Sep 23, 2022 | 20.37 | 20.46 | 19.86 | 20.34 | 214,748 | -0.34(-1.63%) |
Sep 22, 2022 | 21.40 | 21.48 | 20.54 | 20.67 | 190,730 | -0.88(-4.08%) |
Sep 21, 2022 | 22.13 | 22.23 | 21.50 | 21.55 | 149,357 | -0.34(-1.54%) |
Sep 20, 2022 | 22.53 | 22.53 | 21.72 | 21.89 | 224,462 | -1.02(-4.44%) |
Sep 19, 2022 | 23.04 | 23.42 | 22.64 | 22.91 | 282,288 | -0.40(-1.70%) |
Sep 16, 2022 | 22.91 | 23.43 | 22.62 | 23.30 | 567,488 | +0.31(+1.33%) |
Sep 15, 2022 | 22.60 | 23.45 | 22.42 | 23.00 | 393,631 | +0.29(+1.26%) |
Sep 14, 2022 | 22.59 | 23.19 | 21.99 | 22.71 | 486,320 | -0.06(-0.26%) |
Sep 13, 2022 | 22.70 | 24.42 | 22.06 | 22.77 | 1,385,911 | -0.50(-2.17%) |
Sep 12, 2022 | 22.53 | 23.40 | 22.27 | 23.27 | 551,122 | +1.49(+6.85%) |
Sep 09, 2022 | 21.65 | 21.99 | 21.35 | 21.78 | 308,196 | +0.14(+0.64%) |
Sep 08, 2022 | 19.78 | 22.02 | 19.78 | 21.64 | 497,503 | +1.70(+8.52%) |
Sep 07, 2022 | 19.42 | 20.09 | 19.25 | 19.94 | 239,911 | +0.51(+2.65%) |
Sep 06, 2022 | 19.30 | 19.60 | 19.01 | 19.43 | 279,525 | +0.26(+1.34%) |
Sep 02, 2022 | 19.63 | 19.98 | 19.04 | 19.17 | 173,740 | -0.36(-1.82%) |
Sep 01, 2022 | 19.27 | 19.64 | 18.99 | 19.53 | 308,728 | +0.13(+0.66%) |
Aug 31, 2022 | 20.00 | 20.00 | 19.35 | 19.40 | 319,618 | -0.43(-2.14%) |
Aug 30, 2022 | 20.03 | 20.20 | 19.79 | 19.82 | 241,688 | -0.27(-1.33%) |
Aug 29, 2022 | 20.75 | 20.75 | 20.07 | 20.09 | 242,441 | -0.76(-3.64%) |
Aug 26, 2022 | 20.24 | 21.07 | 20.20 | 20.85 | 309,319 | +0.62(+3.08%) |
Aug 25, 2022 | 20.07 | 20.24 | 19.86 | 20.23 | 314,852 | +0.22(+1.12%) |
Aug 24, 2022 | 19.71 | 20.25 | 19.66 | 20.00 | 259,820 | +0.22(+1.13%) |
Aug 23, 2022 | 20.27 | 20.27 | 19.46 | 19.78 | 358,728 | -0.49(-2.40%) |
Aug 22, 2022 | 19.63 | 20.35 | 19.37 | 20.27 | 358,157 | +0.51(+2.56%) |
Aug 19, 2022 | 19.76 | 20.02 | 19.61 | 19.76 | 427,196 | -0.16(-0.78%) |
Aug 18, 2022 | 19.60 | 20.37 | 19.34 | 19.91 | 564,066 | +0.31(+1.59%) |
Aug 17, 2022 | 19.71 | 20.33 | 19.27 | 19.60 | 684,667 | -0.22(-1.13%) |
Aug 16, 2022 | 21.86 | 21.86 | 19.32 | 19.83 | 1,124,961 | -2.19(-9.95%) |
Aug 15, 2022 | 21.52 | 22.02 | 21.22 | 22.02 | 761,720 | +0.37(+1.71%) |
Aug 12, 2022 | 21.74 | 22.05 | 20.94 | 21.65 | 887,828 | +0.16(+0.72%) |
Aug 11, 2022 | 22.63 | 23.08 | 21.47 | 21.49 | 602,356 | -0.99(-4.42%) |
Aug 10, 2022 | 25.13 | 25.36 | 22.12 | 22.48 | 889,635 | -3.32(-12.86%) |
Aug 09, 2022 | 27.58 | 29.16 | 25.19 | 25.80 | 639,620 | -5.56(-17.72%) |
Aug 08, 2022 | 31.06 | 31.43 | 30.80 | 31.36 | 277,015 | +0.59(+1.93%) |
Aug 05, 2022 | 30.27 | 30.80 | 30.14 | 30.77 | 136,990 | +0.36(+1.18%) |
Aug 04, 2022 | 30.97 | 30.97 | 29.96 | 30.41 | 120,086 | -0.52(-1.67%) |
Aug 03, 2022 | 30.40 | 30.93 | 30.02 | 30.92 | 225,919 | +0.50(+1.63%) |
Aug 02, 2022 | 31.07 | 31.25 | 30.35 | 30.43 | 133,510 | -0.67(-2.16%) |
Aug 01, 2022 | 31.60 | 31.90 | 31.03 | 31.10 | 146,210 | -0.82(-2.56%) |
Jul 29, 2022 | 31.53 | 32.00 | 31.53 | 31.92 | 77,080 | +0.30(+0.95%) |
Jul 28, 2022 | 32.73 | 32.73 | 31.59 | 31.61 | 82,374 | -0.90(-2.75%) |
Jul 27, 2022 | 32.33 | 32.71 | 31.91 | 32.51 | 101,669 | +0.27(+0.85%) |
Jul 26, 2022 | 32.68 | 32.77 | 31.99 | 32.24 | 91,862 | -0.38(-1.16%) |
Jul 25, 2022 | 32.65 | 32.93 | 32.43 | 32.62 | 90,703 | +0.15(+0.45%) |
Jul 22, 2022 | 32.99 | 33.03 | 32.14 | 32.47 | 66,845 | -0.47(-1.42%) |
Jul 21, 2022 | 32.50 | 32.96 | 32.14 | 32.94 | 108,513 | +0.13(+0.39%) |
Jul 20, 2022 | 32.47 | 32.95 | 32.30 | 32.81 | 76,231 | +0.19(+0.60%) |
Jul 19, 2022 | 31.85 | 32.84 | 31.85 | 32.62 | 151,476 | +0.96(+3.04%) |
Jul 18, 2022 | 32.32 | 32.36 | 31.58 | 31.65 | 106,716 | -0.26(-0.82%) |
Jul 15, 2022 | 32.16 | 32.16 | 31.22 | 31.92 | 126,030 | +0.37(+1.17%) |
Jul 14, 2022 | 32.57 | 32.57 | 31.15 | 31.55 | 147,959 | -1.42(-4.31%) |
Jul 13, 2022 | 33.09 | 33.22 | 32.63 | 32.97 | 133,258 | -0.42(-1.25%) |
Jul 12, 2022 | 33.18 | 33.93 | 33.17 | 33.39 | 147,144 | +0.18(+0.53%) |
Jul 11, 2022 | 32.92 | 33.61 | 32.92 | 33.21 | 134,197 | +0.01(+0.03%) |
Jul 08, 2022 | 34.57 | 34.59 | 33.16 | 33.20 | 228,177 | -1.61(-4.61%) |
Jul 07, 2022 | 35.35 | 35.64 | 34.75 | 34.81 | 113,233 | -0.28(-0.80%) |
Jul 06, 2022 | 35.40 | 35.86 | 35.02 | 35.09 | 101,779 | -0.47(-1.31%) |
Jul 05, 2022 | 35.71 | 35.71 | 34.58 | 35.56 | 144,106 | -0.91(-2.48%) |