Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.02 | 16.67 | 16.01 | 16.28 | 3,097,540 | +0.07(+0.43%) |
Sep 29, 2022 | 17.14 | 17.27 | 16.05 | 16.21 | 4,537,857 | -1.43(-8.11%) |
Sep 28, 2022 | 16.48 | 17.68 | 16.40 | 17.64 | 3,490,763 | +1.12(+6.78%) |
Sep 27, 2022 | 16.17 | 17.03 | 16.04 | 16.52 | 4,270,955 | +0.70(+4.42%) |
Sep 26, 2022 | 16.46 | 16.92 | 15.82 | 15.82 | 3,547,225 | -0.69(-4.18%) |
Sep 23, 2022 | 16.00 | 16.52 | 15.67 | 16.51 | 5,363,061 | +0.10(+0.61%) |
Sep 22, 2022 | 17.90 | 18.01 | 16.40 | 16.41 | 8,146,195 | -1.54(-8.58%) |
Sep 21, 2022 | 18.20 | 18.64 | 17.90 | 17.95 | 3,098,586 | -0.15(-0.83%) |
Sep 20, 2022 | 18.33 | 18.71 | 17.95 | 18.10 | 4,047,039 | -0.39(-2.11%) |
Sep 19, 2022 | 18.15 | 18.76 | 18.10 | 18.49 | 3,931,921 | -0.06(-0.32%) |
Sep 16, 2022 | 19.05 | 19.09 | 18.42 | 18.55 | 10,824,192 | -0.90(-4.63%) |
Sep 15, 2022 | 18.69 | 19.82 | 18.69 | 19.45 | 3,742,230 | +0.45(+2.37%) |
Sep 14, 2022 | 19.16 | 19.35 | 18.92 | 19.00 | 5,662,779 | -0.05(-0.26%) |
Sep 13, 2022 | 19.23 | 19.60 | 18.84 | 19.05 | 2,814,211 | -0.93(-4.65%) |
Sep 12, 2022 | 19.28 | 19.98 | 19.28 | 19.98 | 3,013,744 | +0.83(+4.33%) |
Sep 09, 2022 | 19.12 | 19.25 | 18.96 | 19.15 | 2,547,173 | +0.24(+1.27%) |
Sep 08, 2022 | 18.00 | 18.93 | 17.98 | 18.91 | 4,438,059 | +0.69(+3.79%) |
Sep 07, 2022 | 17.97 | 18.45 | 17.96 | 18.22 | 3,221,143 | +0.19(+1.05%) |
Sep 06, 2022 | 18.07 | 18.72 | 18.00 | 18.03 | 4,115,857 | +0.14(+0.78%) |
Sep 02, 2022 | 18.35 | 18.45 | 17.77 | 17.89 | 2,231,594 | -0.20(-1.11%) |
Sep 01, 2022 | 18.25 | 18.40 | 17.86 | 18.09 | 4,453,374 | -0.37(-2.00%) |
Aug 31, 2022 | 18.76 | 19.18 | 18.45 | 18.46 | 2,780,611 | -0.29(-1.55%) |
Aug 30, 2022 | 19.02 | 19.12 | 18.63 | 18.75 | 2,266,671 | -0.17(-0.90%) |
Aug 29, 2022 | 18.80 | 19.27 | 18.75 | 18.92 | 2,857,600 | -0.09(-0.47%) |
Aug 26, 2022 | 19.64 | 19.86 | 18.94 | 19.01 | 2,893,045 | -0.67(-3.40%) |
Aug 25, 2022 | 19.30 | 19.79 | 19.29 | 19.68 | 3,676,075 | +0.47(+2.45%) |
Aug 24, 2022 | 19.40 | 19.61 | 19.20 | 19.21 | 2,493,307 | -0.24(-1.23%) |
Aug 23, 2022 | 19.50 | 19.76 | 19.18 | 19.45 | 3,159,488 | -0.02(-0.10%) |
Aug 22, 2022 | 19.26 | 19.77 | 19.19 | 19.47 | 2,809,792 | -0.17(-0.87%) |
Aug 19, 2022 | 19.87 | 20.08 | 19.45 | 19.64 | 2,784,419 | -0.58(-2.87%) |
Aug 18, 2022 | 20.86 | 21.05 | 20.10 | 20.22 | 3,714,541 | -0.82(-3.90%) |
Aug 17, 2022 | 21.41 | 21.55 | 20.85 | 21.04 | 3,397,210 | -0.70(-3.22%) |
Aug 16, 2022 | 21.60 | 22.00 | 21.59 | 21.74 | 3,664,031 | +0.06(+0.28%) |
Aug 15, 2022 | 21.21 | 21.81 | 21.14 | 21.68 | 3,288,982 | +0.17(+0.79%) |
Aug 12, 2022 | 21.74 | 21.82 | 21.40 | 21.51 | 2,430,297 | -0.14(-0.65%) |
Aug 11, 2022 | 22.10 | 22.27 | 21.61 | 21.65 | 3,398,603 | -0.25(-1.14%) |
Aug 10, 2022 | 22.26 | 22.33 | 21.76 | 21.90 | 3,626,948 | +0.20(+0.92%) |
Aug 09, 2022 | 21.80 | 21.99 | 21.54 | 21.70 | 4,008,895 | -0.29(-1.32%) |
Aug 08, 2022 | 21.77 | 22.46 | 21.70 | 21.99 | 4,324,715 | +0.36(+1.66%) |
Aug 05, 2022 | 20.89 | 22.00 | 20.83 | 21.63 | 3,643,854 | +0.26(+1.22%) |
Aug 04, 2022 | 21.45 | 22.01 | 21.34 | 21.37 | 3,539,689 | -0.01(-0.05%) |
Aug 03, 2022 | 20.75 | 22.00 | 20.75 | 21.38 | 4,756,684 | +0.79(+3.84%) |
Aug 02, 2022 | 21.50 | 21.50 | 20.57 | 20.59 | 5,066,964 | -0.89(-4.14%) |
Aug 01, 2022 | 21.32 | 22.01 | 21.14 | 21.48 | 6,814,982 | +0.06(+0.28%) |
Jul 29, 2022 | 20.40 | 21.66 | 20.14 | 21.42 | 7,710,978 | +1.26(+6.25%) |
Jul 28, 2022 | 18.85 | 20.52 | 18.50 | 20.16 | 15,966,950 | +2.74(+15.73%) |
Jul 27, 2022 | 17.08 | 17.48 | 16.81 | 17.42 | 8,032,015 | +0.54(+3.20%) |
Jul 26, 2022 | 17.74 | 17.86 | 16.84 | 16.88 | 5,169,804 | -1.07(-5.96%) |
Jul 25, 2022 | 17.86 | 18.22 | 17.55 | 17.95 | 4,610,068 | +0.21(+1.18%) |
Jul 22, 2022 | 18.18 | 18.44 | 17.67 | 17.74 | 3,538,530 | -0.48(-2.63%) |
Jul 21, 2022 | 18.32 | 18.44 | 18.02 | 18.22 | 2,462,787 | -0.16(-0.87%) |
Jul 20, 2022 | 17.87 | 18.76 | 17.86 | 18.38 | 4,606,043 | +0.54(+3.03%) |
Jul 19, 2022 | 17.68 | 17.96 | 17.66 | 17.84 | 3,581,222 | +0.50(+2.88%) |
Jul 18, 2022 | 17.57 | 18.05 | 17.17 | 17.34 | 3,882,405 | +0.03(+0.17%) |
Jul 15, 2022 | 17.00 | 17.50 | 17.00 | 17.31 | 3,187,967 | +0.48(+2.85%) |
Jul 14, 2022 | 16.76 | 17.11 | 16.70 | 16.83 | 2,803,893 | -0.37(-2.15%) |
Jul 13, 2022 | 16.56 | 17.34 | 16.54 | 17.20 | 3,196,373 | +0.37(+2.20%) |
Jul 12, 2022 | 16.58 | 17.11 | 16.30 | 16.83 | 3,488,365 | +0.04(+0.24%) |
Jul 11, 2022 | 16.76 | 17.10 | 16.72 | 16.79 | 4,902,293 | -0.21(-1.24%) |
Jul 08, 2022 | 16.92 | 17.48 | 16.78 | 17.00 | 3,320,597 | +0.05(+0.29%) |
Jul 07, 2022 | 16.39 | 17.04 | 16.38 | 16.95 | 4,976,641 | +0.70(+4.31%) |
Jul 06, 2022 | 16.68 | 16.93 | 16.01 | 16.25 | 2,805,776 | -0.45(-2.69%) |
Jul 05, 2022 | 16.21 | 16.70 | 15.86 | 16.70 | 3,716,136 | +0.08(+0.48%) |