Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.98 | 20.58 | 19.64 | 19.69 | 830,945 | -0.41(-2.04%) |
Sep 29, 2022 | 20.75 | 20.95 | 19.66 | 20.10 | 885,055 | -1.17(-5.50%) |
Sep 28, 2022 | 20.78 | 21.71 | 20.29 | 21.27 | 640,416 | +0.46(+2.21%) |
Sep 27, 2022 | 21.21 | 21.47 | 20.29 | 20.81 | 921,529 | -0.10(-0.48%) |
Sep 26, 2022 | 20.86 | 21.84 | 20.86 | 20.91 | 584,203 | -0.12(-0.57%) |
Sep 23, 2022 | 22.31 | 22.34 | 20.37 | 21.03 | 1,092,088 | -1.77(-7.76%) |
Sep 22, 2022 | 22.96 | 23.01 | 21.56 | 22.80 | 1,041,738 | -0.16(-0.70%) |
Sep 21, 2022 | 23.45 | 23.75 | 22.74 | 22.96 | 595,190 | -0.27(-1.16%) |
Sep 20, 2022 | 23.21 | 23.81 | 22.80 | 23.23 | 708,041 | -0.08(-0.34%) |
Sep 19, 2022 | 22.67 | 23.32 | 22.63 | 23.31 | 479,550 | +0.27(+1.17%) |
Sep 16, 2022 | 23.09 | 23.29 | 22.70 | 23.04 | 1,078,398 | -0.59(-2.50%) |
Sep 15, 2022 | 23.78 | 24.31 | 23.41 | 23.63 | 526,340 | -0.34(-1.42%) |
Sep 14, 2022 | 23.57 | 23.97 | 23.16 | 23.97 | 472,745 | +0.58(+2.48%) |
Sep 13, 2022 | 22.72 | 23.69 | 22.69 | 23.39 | 595,592 | -0.60(-2.50%) |
Sep 12, 2022 | 23.84 | 24.17 | 23.65 | 23.99 | 242,509 | +0.14(+0.59%) |
Sep 09, 2022 | 23.89 | 23.96 | 23.42 | 23.85 | 515,736 | +0.23(+0.97%) |
Sep 08, 2022 | 22.58 | 23.73 | 22.58 | 23.62 | 569,250 | +0.72(+3.14%) |
Sep 07, 2022 | 21.25 | 23.00 | 21.25 | 22.90 | 626,591 | +1.68(+7.92%) |
Sep 06, 2022 | 21.72 | 21.89 | 21.06 | 21.22 | 581,400 | -0.61(-2.79%) |
Sep 02, 2022 | 22.70 | 22.70 | 21.68 | 21.83 | 345,753 | -0.62(-2.76%) |
Sep 01, 2022 | 21.85 | 22.53 | 21.62 | 22.45 | 445,317 | +0.43(+1.95%) |
Aug 31, 2022 | 22.04 | 22.27 | 21.93 | 22.02 | 391,746 | +0.13(+0.59%) |
Aug 30, 2022 | 22.33 | 22.49 | 21.60 | 21.89 | 559,085 | -0.30(-1.35%) |
Aug 29, 2022 | 22.62 | 22.98 | 22.18 | 22.19 | 438,985 | -0.86(-3.73%) |
Aug 26, 2022 | 23.75 | 23.96 | 22.79 | 23.05 | 612,082 | -0.57(-2.41%) |
Aug 25, 2022 | 22.70 | 23.81 | 22.70 | 23.62 | 787,827 | +1.05(+4.65%) |
Aug 24, 2022 | 22.25 | 22.60 | 22.13 | 22.57 | 479,542 | +0.38(+1.71%) |
Aug 23, 2022 | 21.54 | 22.69 | 21.52 | 22.19 | 849,219 | +0.74(+3.45%) |
Aug 22, 2022 | 21.40 | 21.81 | 20.96 | 21.45 | 947,529 | -0.13(-0.60%) |
Aug 19, 2022 | 21.99 | 22.18 | 21.54 | 21.58 | 719,136 | -0.91(-4.05%) |
Aug 18, 2022 | 21.95 | 22.57 | 21.68 | 22.49 | 831,895 | +0.34(+1.53%) |
Aug 17, 2022 | 22.14 | 22.57 | 21.66 | 22.15 | 1,378,160 | -0.44(-1.95%) |
Aug 16, 2022 | 22.68 | 23.28 | 22.11 | 22.59 | 1,399,569 | -0.41(-1.78%) |
Aug 15, 2022 | 22.61 | 23.51 | 22.60 | 23.00 | 1,889,785 | +0.01(+0.04%) |
Aug 12, 2022 | 23.09 | 23.55 | 22.30 | 22.99 | 6,192,329 | -1.98(-7.93%) |
Aug 11, 2022 | 26.49 | 26.50 | 24.36 | 24.97 | 979,540 | -1.08(-4.15%) |
Aug 10, 2022 | 25.07 | 26.07 | 24.41 | 26.05 | 768,592 | +1.30(+5.23%) |
Aug 09, 2022 | 26.36 | 27.07 | 24.32 | 24.75 | 1,263,946 | -3.69(-12.96%) |
Aug 08, 2022 | 26.88 | 28.93 | 26.85 | 28.44 | 1,020,717 | +1.86(+7.00%) |
Aug 05, 2022 | 25.76 | 26.79 | 25.64 | 26.58 | 877,786 | +0.79(+3.06%) |
Aug 04, 2022 | 23.00 | 25.87 | 22.13 | 25.79 | 1,197,585 | +1.63(+6.75%) |
Aug 03, 2022 | 23.09 | 24.29 | 22.57 | 24.16 | 662,174 | +1.12(+4.86%) |
Aug 02, 2022 | 22.00 | 23.45 | 21.80 | 23.04 | 623,558 | +0.76(+3.41%) |
Aug 01, 2022 | 22.52 | 22.74 | 21.77 | 22.28 | 527,645 | -0.55(-2.41%) |
Jul 29, 2022 | 22.38 | 22.99 | 21.87 | 22.83 | 488,270 | +0.35(+1.56%) |
Jul 28, 2022 | 20.86 | 22.55 | 20.75 | 22.48 | 618,229 | +1.66(+7.97%) |
Jul 27, 2022 | 19.71 | 20.89 | 19.71 | 20.82 | 395,771 | +1.21(+6.17%) |
Jul 26, 2022 | 20.44 | 20.44 | 19.46 | 19.61 | 476,788 | -1.04(-5.04%) |
Jul 25, 2022 | 21.40 | 21.53 | 20.25 | 20.65 | 404,468 | -0.79(-3.68%) |
Jul 22, 2022 | 21.75 | 21.95 | 21.03 | 21.44 | 493,396 | -0.43(-1.97%) |
Jul 21, 2022 | 22.27 | 22.28 | 21.19 | 21.87 | 298,941 | -0.18(-0.82%) |
Jul 20, 2022 | 21.58 | 22.33 | 21.40 | 22.05 | 276,197 | +0.49(+2.27%) |
Jul 19, 2022 | 20.86 | 22.12 | 20.86 | 21.56 | 407,259 | +0.88(+4.26%) |
Jul 18, 2022 | 21.09 | 21.21 | 20.50 | 20.68 | 418,515 | -0.11(-0.53%) |
Jul 15, 2022 | 20.35 | 20.85 | 20.00 | 20.79 | 496,844 | +0.71(+3.54%) |
Jul 14, 2022 | 19.05 | 20.49 | 18.58 | 20.08 | 934,930 | +1.03(+5.41%) |
Jul 13, 2022 | 18.03 | 19.06 | 17.77 | 19.05 | 441,643 | +0.76(+4.16%) |
Jul 12, 2022 | 17.80 | 18.61 | 17.77 | 18.29 | 457,553 | +0.34(+1.89%) |
Jul 11, 2022 | 18.07 | 18.28 | 17.78 | 17.95 | 300,096 | -0.17(-0.94%) |
Jul 08, 2022 | 18.00 | 18.46 | 17.90 | 18.12 | 290,578 | +0.00(+0.00%) |
Jul 07, 2022 | 17.84 | 18.51 | 17.69 | 18.12 | 669,534 | +0.41(+2.32%) |
Jul 06, 2022 | 17.87 | 18.00 | 17.39 | 17.71 | 238,867 | -0.06(-0.34%) |
Jul 05, 2022 | 16.46 | 17.79 | 16.20 | 17.77 | 301,126 | +1.03(+6.15%) |