Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.81 | 15.34 | 14.70 | 14.99 | 1,438,287 | +0.27(+1.81%) |
Sep 29, 2022 | 15.35 | 15.44 | 14.45 | 14.72 | 2,995,602 | -0.87(-5.56%) |
Sep 28, 2022 | 16.12 | 16.21 | 15.51 | 15.59 | 2,554,478 | -0.75(-4.57%) |
Sep 27, 2022 | 16.02 | 16.43 | 15.77 | 16.33 | 2,099,620 | +0.51(+3.20%) |
Sep 26, 2022 | 16.11 | 16.45 | 15.75 | 15.83 | 2,442,158 | -0.51(-3.15%) |
Sep 23, 2022 | 16.48 | 16.49 | 15.86 | 16.34 | 2,978,145 | -0.63(-3.69%) |
Sep 22, 2022 | 17.05 | 17.57 | 16.96 | 16.97 | 1,493,553 | -0.33(-1.93%) |
Sep 21, 2022 | 17.69 | 17.82 | 17.29 | 17.30 | 2,611,500 | -0.39(-2.23%) |
Sep 20, 2022 | 16.52 | 17.86 | 16.44 | 17.69 | 4,109,621 | +1.57(+9.73%) |
Sep 19, 2022 | 16.42 | 16.63 | 16.05 | 16.13 | 2,463,136 | -0.68(-4.03%) |
Sep 16, 2022 | 17.03 | 17.11 | 16.66 | 16.80 | 3,550,082 | -0.79(-4.48%) |
Sep 15, 2022 | 17.65 | 17.76 | 17.21 | 17.59 | 2,730,065 | -0.33(-1.82%) |
Sep 14, 2022 | 18.24 | 18.35 | 17.89 | 17.92 | 2,611,697 | -0.21(-1.14%) |
Sep 13, 2022 | 17.84 | 18.38 | 17.79 | 18.12 | 3,205,543 | +0.17(+0.96%) |
Sep 12, 2022 | 17.97 | 18.07 | 17.69 | 17.95 | 2,563,999 | +0.40(+2.30%) |
Sep 09, 2022 | 17.45 | 17.65 | 17.30 | 17.55 | 2,550,777 | +0.67(+3.96%) |
Sep 08, 2022 | 16.31 | 16.89 | 16.24 | 16.88 | 4,028,143 | +0.65(+4.01%) |
Sep 07, 2022 | 16.36 | 16.49 | 15.99 | 16.23 | 3,000,003 | -0.19(-1.15%) |
Sep 06, 2022 | 16.61 | 16.85 | 16.35 | 16.42 | 3,738,033 | -0.63(-3.72%) |
Sep 02, 2022 | 17.09 | 17.18 | 16.74 | 17.05 | 2,059,492 | +0.12(+0.71%) |
Sep 01, 2022 | 16.72 | 17.35 | 16.58 | 16.93 | 2,754,049 | +0.17(+1.02%) |
Aug 31, 2022 | 16.53 | 16.97 | 16.39 | 16.76 | 3,534,260 | +0.17(+1.03%) |
Aug 30, 2022 | 17.61 | 17.75 | 16.55 | 16.59 | 5,930,352 | -1.50(-8.29%) |
Aug 29, 2022 | 18.43 | 18.46 | 17.80 | 18.09 | 4,796,095 | -0.37(-2.00%) |
Aug 26, 2022 | 19.25 | 19.36 | 18.32 | 18.46 | 5,203,259 | -1.07(-5.49%) |
Aug 25, 2022 | 20.36 | 20.42 | 19.37 | 19.53 | 4,345,004 | -0.69(-3.39%) |
Aug 24, 2022 | 20.57 | 20.69 | 19.74 | 20.21 | 4,832,572 | -0.39(-1.91%) |
Aug 23, 2022 | 20.46 | 21.06 | 20.42 | 20.61 | 5,295,015 | +0.35(+1.74%) |
Aug 22, 2022 | 19.86 | 20.35 | 19.61 | 20.26 | 4,547,469 | +0.21(+1.04%) |
Aug 19, 2022 | 20.42 | 20.52 | 19.73 | 20.05 | 3,885,257 | -0.62(-2.99%) |
Aug 18, 2022 | 20.94 | 21.31 | 20.42 | 20.67 | 3,345,077 | -0.07(-0.35%) |
Aug 17, 2022 | 20.63 | 20.77 | 20.37 | 20.74 | 3,322,327 | -0.04(-0.19%) |
Aug 16, 2022 | 20.97 | 21.05 | 20.30 | 20.78 | 3,399,037 | +0.06(+0.27%) |
Aug 15, 2022 | 20.40 | 20.77 | 19.99 | 20.72 | 4,522,552 | -0.68(-3.19%) |
Aug 12, 2022 | 21.70 | 21.92 | 21.11 | 21.40 | 2,796,040 | -0.11(-0.52%) |
Aug 11, 2022 | 21.19 | 22.32 | 21.19 | 21.52 | 3,807,481 | +0.33(+1.55%) |
Aug 10, 2022 | 21.21 | 21.59 | 20.86 | 21.19 | 2,471,174 | +0.33(+1.58%) |
Aug 09, 2022 | 20.89 | 21.48 | 20.77 | 20.86 | 2,644,924 | +0.21(+1.01%) |
Aug 08, 2022 | 20.55 | 21.52 | 20.47 | 20.65 | 3,715,135 | +0.13(+0.63%) |
Aug 05, 2022 | 20.70 | 21.30 | 20.33 | 20.52 | 4,045,329 | +0.66(+3.31%) |
Aug 04, 2022 | 20.36 | 20.36 | 19.63 | 19.86 | 3,053,706 | -0.54(-2.63%) |
Aug 03, 2022 | 20.96 | 20.98 | 19.90 | 20.40 | 2,966,712 | -0.71(-3.38%) |
Aug 02, 2022 | 21.42 | 21.54 | 20.50 | 21.11 | 2,074,523 | -0.55(-2.52%) |
Aug 01, 2022 | 21.02 | 21.80 | 20.79 | 21.66 | 1,972,212 | +0.78(+3.75%) |
Jul 29, 2022 | 20.86 | 21.01 | 20.21 | 20.88 | 2,122,679 | -0.00(-0.02%) |
Jul 28, 2022 | 21.54 | 21.67 | 20.80 | 20.88 | 2,197,626 | -0.41(-1.92%) |
Jul 27, 2022 | 20.76 | 21.40 | 20.53 | 21.29 | 1,726,689 | +0.75(+3.63%) |
Jul 26, 2022 | 20.30 | 20.60 | 20.22 | 20.54 | 1,039,959 | +0.17(+0.83%) |
Jul 25, 2022 | 20.60 | 21.06 | 20.26 | 20.38 | 2,465,500 | -0.03(-0.16%) |
Jul 22, 2022 | 21.24 | 21.26 | 20.15 | 20.41 | 1,832,040 | -0.77(-3.64%) |
Jul 21, 2022 | 20.84 | 21.20 | 20.30 | 21.18 | 1,965,995 | +0.59(+2.84%) |
Jul 20, 2022 | 20.34 | 20.66 | 19.90 | 20.59 | 1,870,311 | +0.18(+0.86%) |
Jul 19, 2022 | 19.65 | 20.42 | 19.65 | 20.42 | 1,839,788 | +0.76(+3.88%) |
Jul 18, 2022 | 19.54 | 20.08 | 19.39 | 19.65 | 3,152,842 | +0.59(+3.11%) |
Jul 15, 2022 | 18.35 | 19.08 | 18.10 | 19.06 | 2,199,962 | +1.07(+5.93%) |
Jul 14, 2022 | 17.66 | 18.00 | 17.28 | 17.99 | 2,474,997 | +0.12(+0.67%) |
Jul 13, 2022 | 17.49 | 18.07 | 17.34 | 17.87 | 1,739,149 | +0.08(+0.45%) |
Jul 12, 2022 | 17.79 | 17.91 | 17.41 | 17.79 | 1,534,096 | -0.13(-0.72%) |
Jul 11, 2022 | 17.93 | 18.15 | 17.69 | 17.92 | 1,666,297 | -0.10(-0.53%) |
Jul 08, 2022 | 18.15 | 18.44 | 17.79 | 18.02 | 1,899,317 | -0.05(-0.27%) |
Jul 07, 2022 | 17.84 | 18.59 | 17.79 | 18.07 | 3,343,699 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.02 | 16.53 | 16.94 | 4,648,363 | -1.13(-6.26%) |
Jul 05, 2022 | 17.95 | 18.24 | 17.47 | 18.07 | 3,461,101 | -0.70(-3.72%) |