Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.82 | 15.34 | 14.71 | 14.99 | 1,437,608 | +0.27(+1.81%) |
Sep 29, 2022 | 15.36 | 15.45 | 14.45 | 14.73 | 2,994,186 | -0.87(-5.56%) |
Sep 28, 2022 | 16.12 | 16.22 | 15.52 | 15.59 | 2,553,271 | -0.75(-4.57%) |
Sep 27, 2022 | 16.03 | 16.44 | 15.78 | 16.34 | 2,098,628 | +0.51(+3.20%) |
Sep 26, 2022 | 16.12 | 16.46 | 15.76 | 15.83 | 2,441,005 | -0.51(-3.15%) |
Sep 23, 2022 | 16.48 | 16.49 | 15.87 | 16.35 | 2,976,738 | -0.63(-3.69%) |
Sep 22, 2022 | 17.06 | 17.58 | 16.97 | 16.97 | 1,492,847 | -0.33(-1.93%) |
Sep 21, 2022 | 17.70 | 17.83 | 17.30 | 17.31 | 2,610,266 | -0.39(-2.23%) |
Sep 20, 2022 | 16.53 | 17.87 | 16.45 | 17.70 | 4,107,680 | +1.57(+9.73%) |
Sep 19, 2022 | 16.42 | 16.64 | 16.06 | 16.13 | 2,461,973 | -0.68(-4.03%) |
Sep 16, 2022 | 17.03 | 17.12 | 16.66 | 16.81 | 3,548,405 | -0.79(-4.48%) |
Sep 15, 2022 | 17.66 | 17.77 | 17.21 | 17.60 | 2,728,775 | -0.33(-1.82%) |
Sep 14, 2022 | 18.25 | 18.36 | 17.90 | 17.93 | 2,610,463 | -0.21(-1.14%) |
Sep 13, 2022 | 17.85 | 18.39 | 17.80 | 18.13 | 3,204,028 | +0.17(+0.95%) |
Sep 12, 2022 | 17.98 | 18.08 | 17.69 | 17.96 | 2,562,787 | +0.40(+2.30%) |
Sep 09, 2022 | 17.46 | 17.66 | 17.31 | 17.56 | 2,549,571 | +0.67(+3.96%) |
Sep 08, 2022 | 16.32 | 16.90 | 16.24 | 16.89 | 4,026,239 | +0.65(+4.01%) |
Sep 07, 2022 | 16.36 | 16.49 | 16.00 | 16.24 | 2,998,585 | -0.19(-1.15%) |
Sep 06, 2022 | 16.62 | 16.85 | 16.36 | 16.42 | 3,736,266 | -0.63(-3.72%) |
Sep 02, 2022 | 17.10 | 17.19 | 16.75 | 17.06 | 2,058,518 | +0.12(+0.71%) |
Sep 01, 2022 | 16.72 | 17.36 | 16.59 | 16.94 | 2,752,748 | +0.17(+1.02%) |
Aug 31, 2022 | 16.54 | 16.98 | 16.40 | 16.77 | 3,532,590 | +0.17(+1.03%) |
Aug 30, 2022 | 17.62 | 17.76 | 16.55 | 16.60 | 5,927,550 | -1.50(-8.29%) |
Aug 29, 2022 | 18.44 | 18.47 | 17.81 | 18.10 | 4,793,829 | -0.37(-2.00%) |
Aug 26, 2022 | 19.25 | 19.37 | 18.33 | 18.47 | 5,200,801 | -1.07(-5.49%) |
Aug 25, 2022 | 20.37 | 20.43 | 19.38 | 19.54 | 4,342,951 | -0.69(-3.39%) |
Aug 24, 2022 | 20.58 | 20.70 | 19.75 | 20.22 | 4,830,289 | -0.39(-1.91%) |
Aug 23, 2022 | 20.47 | 21.07 | 20.43 | 20.62 | 5,292,513 | +0.35(+1.74%) |
Aug 22, 2022 | 19.87 | 20.36 | 19.62 | 20.27 | 4,545,320 | +0.21(+1.04%) |
Aug 19, 2022 | 20.43 | 20.53 | 19.74 | 20.06 | 3,883,421 | -0.62(-2.99%) |
Aug 18, 2022 | 20.95 | 21.32 | 20.43 | 20.67 | 3,343,496 | -0.07(-0.35%) |
Aug 17, 2022 | 20.64 | 20.78 | 20.38 | 20.75 | 3,320,757 | -0.04(-0.19%) |
Aug 16, 2022 | 20.98 | 21.06 | 20.31 | 20.79 | 3,397,431 | +0.06(+0.27%) |
Aug 15, 2022 | 20.41 | 20.78 | 20.00 | 20.73 | 4,520,414 | -0.68(-3.19%) |
Aug 12, 2022 | 21.71 | 21.93 | 21.12 | 21.41 | 2,794,719 | -0.11(-0.52%) |
Aug 11, 2022 | 21.20 | 22.33 | 21.20 | 21.53 | 3,805,682 | +0.33(+1.55%) |
Aug 10, 2022 | 21.22 | 21.60 | 20.87 | 21.20 | 2,470,006 | +0.33(+1.58%) |
Aug 09, 2022 | 20.90 | 21.49 | 20.78 | 20.87 | 2,643,674 | +0.21(+1.01%) |
Aug 08, 2022 | 20.56 | 21.53 | 20.48 | 20.66 | 3,713,379 | +0.13(+0.63%) |
Aug 05, 2022 | 20.71 | 21.31 | 20.34 | 20.53 | 4,043,417 | +0.66(+3.31%) |
Aug 04, 2022 | 20.37 | 20.37 | 19.64 | 19.87 | 3,052,263 | -0.54(-2.63%) |
Aug 03, 2022 | 20.97 | 20.99 | 19.91 | 20.41 | 2,965,310 | -0.71(-3.38%) |
Aug 02, 2022 | 21.43 | 21.55 | 20.51 | 21.12 | 2,073,542 | -0.55(-2.52%) |
Aug 01, 2022 | 21.03 | 21.81 | 20.80 | 21.67 | 1,971,280 | +0.78(+3.75%) |
Jul 29, 2022 | 20.87 | 21.02 | 20.22 | 20.89 | 2,121,676 | -0.00(-0.02%) |
Jul 28, 2022 | 21.55 | 21.68 | 20.81 | 20.89 | 2,196,588 | -0.41(-1.92%) |
Jul 27, 2022 | 20.77 | 21.41 | 20.54 | 21.30 | 1,725,873 | +0.75(+3.63%) |
Jul 26, 2022 | 20.31 | 20.61 | 20.23 | 20.55 | 1,039,468 | +0.17(+0.83%) |
Jul 25, 2022 | 20.61 | 21.07 | 20.27 | 20.39 | 2,464,335 | -0.03(-0.16%) |
Jul 22, 2022 | 21.25 | 21.27 | 20.16 | 20.42 | 1,831,174 | -0.77(-3.64%) |
Jul 21, 2022 | 20.85 | 21.21 | 20.31 | 21.19 | 1,965,066 | +0.59(+2.84%) |
Jul 20, 2022 | 20.35 | 20.67 | 19.91 | 20.60 | 1,869,427 | +0.18(+0.86%) |
Jul 19, 2022 | 19.66 | 20.43 | 19.66 | 20.43 | 1,838,919 | +0.76(+3.88%) |
Jul 18, 2022 | 19.55 | 20.09 | 19.40 | 19.66 | 3,151,352 | +0.59(+3.11%) |
Jul 15, 2022 | 18.36 | 19.09 | 18.11 | 19.07 | 2,198,923 | +1.07(+5.93%) |
Jul 14, 2022 | 17.67 | 18.01 | 17.29 | 18.00 | 2,473,828 | +0.12(+0.67%) |
Jul 13, 2022 | 17.50 | 18.08 | 17.35 | 17.88 | 1,738,327 | +0.08(+0.45%) |
Jul 12, 2022 | 17.80 | 17.92 | 17.42 | 17.80 | 1,533,371 | -0.13(-0.72%) |
Jul 11, 2022 | 17.94 | 18.15 | 17.70 | 17.93 | 1,665,509 | -0.10(-0.53%) |
Jul 08, 2022 | 18.16 | 18.45 | 17.80 | 18.03 | 1,898,419 | -0.05(-0.27%) |
Jul 07, 2022 | 17.85 | 18.60 | 17.79 | 18.07 | 3,342,119 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.03 | 16.54 | 16.95 | 4,646,166 | -1.13(-6.26%) |
Jul 05, 2022 | 17.96 | 18.25 | 17.48 | 18.08 | 3,459,466 | -0.70(-3.72%) |