Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.93 | 19.89 | 18.77 | 18.77 | 246,963 | -0.23(-1.21%) |
Sep 29, 2022 | 19.93 | 20.18 | 18.40 | 19.00 | 393,542 | -0.97(-4.86%) |
Sep 28, 2022 | 19.10 | 20.12 | 18.86 | 19.97 | 356,010 | +1.07(+5.66%) |
Sep 27, 2022 | 18.26 | 19.51 | 17.57 | 18.90 | 432,977 | +1.14(+6.42%) |
Sep 26, 2022 | 17.33 | 18.32 | 16.94 | 17.76 | 228,446 | +0.30(+1.72%) |
Sep 23, 2022 | 17.36 | 17.57 | 16.73 | 17.46 | 341,650 | -0.25(-1.41%) |
Sep 22, 2022 | 18.68 | 18.68 | 17.60 | 17.71 | 326,167 | -0.64(-3.49%) |
Sep 21, 2022 | 19.01 | 19.98 | 18.32 | 18.35 | 343,136 | -0.62(-3.27%) |
Sep 20, 2022 | 18.41 | 19.20 | 18.36 | 18.97 | 358,819 | -0.01(-0.05%) |
Sep 19, 2022 | 17.73 | 19.55 | 17.63 | 18.98 | 708,297 | +0.34(+1.82%) |
Sep 16, 2022 | 20.00 | 20.59 | 17.59 | 18.64 | 5,829,946 | -2.12(-10.21%) |
Sep 15, 2022 | 20.25 | 21.15 | 19.57 | 20.76 | 1,011,996 | +0.26(+1.27%) |
Sep 14, 2022 | 19.70 | 20.80 | 18.90 | 20.50 | 958,645 | +0.90(+4.59%) |
Sep 13, 2022 | 19.13 | 20.14 | 19.01 | 19.60 | 430,505 | -0.58(-2.87%) |
Sep 12, 2022 | 19.44 | 20.68 | 19.41 | 20.18 | 1,255,659 | +0.82(+4.24%) |
Sep 09, 2022 | 20.10 | 20.34 | 19.30 | 19.36 | 382,452 | -0.64(-3.20%) |
Sep 08, 2022 | 19.50 | 20.15 | 19.11 | 20.00 | 666,114 | +0.40(+2.04%) |
Sep 07, 2022 | 18.31 | 19.61 | 18.07 | 19.60 | 508,655 | +1.06(+5.72%) |
Sep 06, 2022 | 17.94 | 19.88 | 17.92 | 18.54 | 525,823 | +0.37(+2.04%) |
Sep 02, 2022 | 18.46 | 18.87 | 18.00 | 18.17 | 235,457 | -0.32(-1.73%) |
Sep 01, 2022 | 17.56 | 18.61 | 17.56 | 18.49 | 301,252 | +0.52(+2.89%) |
Aug 31, 2022 | 17.23 | 18.05 | 17.03 | 17.97 | 273,772 | +0.75(+4.36%) |
Aug 30, 2022 | 16.81 | 17.40 | 16.00 | 17.22 | 245,548 | +0.45(+2.68%) |
Aug 29, 2022 | 16.12 | 16.87 | 15.63 | 16.77 | 262,655 | +0.03(+0.18%) |
Aug 26, 2022 | 17.61 | 17.93 | 16.70 | 16.74 | 170,453 | -0.93(-5.26%) |
Aug 25, 2022 | 18.58 | 18.58 | 17.44 | 17.67 | 140,889 | -0.75(-4.07%) |
Aug 24, 2022 | 18.03 | 18.68 | 17.56 | 18.42 | 217,342 | +0.44(+2.45%) |
Aug 23, 2022 | 18.27 | 18.27 | 17.51 | 17.98 | 179,766 | -0.15(-0.83%) |
Aug 22, 2022 | 17.79 | 18.67 | 17.36 | 18.13 | 265,740 | +0.34(+1.91%) |
Aug 19, 2022 | 18.96 | 19.52 | 17.64 | 17.79 | 234,318 | -1.41(-7.34%) |
Aug 18, 2022 | 19.53 | 19.57 | 18.82 | 19.20 | 233,220 | -0.35(-1.79%) |
Aug 17, 2022 | 19.95 | 20.17 | 18.86 | 19.55 | 356,385 | -0.55(-2.74%) |
Aug 16, 2022 | 18.75 | 20.47 | 18.74 | 20.10 | 1,101,529 | +0.86(+4.47%) |
Aug 15, 2022 | 18.55 | 19.24 | 18.41 | 19.24 | 242,390 | +0.69(+3.72%) |
Aug 12, 2022 | 18.99 | 19.46 | 18.51 | 18.55 | 230,862 | -0.40(-2.11%) |
Aug 11, 2022 | 19.42 | 20.03 | 18.56 | 18.95 | 287,232 | -0.47(-2.42%) |
Aug 10, 2022 | 19.35 | 20.42 | 18.98 | 19.42 | 486,333 | +0.32(+1.68%) |
Aug 09, 2022 | 19.38 | 19.73 | 18.81 | 19.10 | 474,276 | -0.44(-2.25%) |
Aug 08, 2022 | 20.04 | 20.48 | 19.32 | 19.54 | 363,870 | -0.27(-1.36%) |
Aug 05, 2022 | 19.32 | 20.07 | 19.15 | 19.81 | 503,381 | +0.26(+1.33%) |
Aug 04, 2022 | 20.10 | 21.34 | 19.29 | 19.55 | 337,106 | -0.58(-2.88%) |
Aug 03, 2022 | 22.16 | 22.63 | 19.72 | 20.13 | 556,051 | -1.86(-8.46%) |
Aug 02, 2022 | 21.61 | 22.29 | 21.58 | 21.99 | 359,416 | -0.05(-0.23%) |
Aug 01, 2022 | 20.11 | 23.49 | 19.80 | 22.04 | 450,050 | +1.31(+6.32%) |
Jul 29, 2022 | 20.08 | 21.09 | 19.93 | 20.73 | 248,596 | +0.22(+1.07%) |
Jul 28, 2022 | 21.00 | 21.00 | 19.61 | 20.51 | 298,869 | -0.47(-2.24%) |
Jul 27, 2022 | 20.80 | 21.09 | 20.10 | 20.98 | 311,503 | +0.15(+0.72%) |
Jul 26, 2022 | 21.26 | 21.50 | 20.63 | 20.83 | 184,031 | -0.60(-2.80%) |
Jul 25, 2022 | 19.64 | 21.52 | 19.33 | 21.43 | 378,235 | +1.83(+9.34%) |
Jul 22, 2022 | 19.93 | 20.17 | 19.01 | 19.60 | 107,854 | -0.31(-1.56%) |
Jul 21, 2022 | 20.40 | 20.40 | 19.60 | 19.91 | 120,056 | -0.39(-1.92%) |
Jul 20, 2022 | 18.81 | 20.43 | 18.61 | 20.30 | 250,951 | +2.03(+11.11%) |
Jul 19, 2022 | 17.34 | 18.29 | 17.26 | 18.27 | 136,393 | +0.94(+5.42%) |
Jul 18, 2022 | 16.58 | 17.46 | 16.55 | 17.33 | 154,932 | +0.66(+3.96%) |
Jul 15, 2022 | 17.64 | 17.92 | 16.51 | 16.67 | 178,580 | -0.74(-4.25%) |
Jul 14, 2022 | 18.39 | 18.77 | 16.44 | 17.41 | 374,870 | -1.76(-9.18%) |
Jul 13, 2022 | 16.78 | 19.60 | 16.78 | 19.17 | 145,107 | +0.69(+3.73%) |
Jul 12, 2022 | 19.60 | 19.68 | 18.39 | 18.48 | 868,847 | -2.40(-11.49%) |
Jul 11, 2022 | 20.32 | 20.90 | 19.20 | 20.88 | 181,425 | +0.69(+3.42%) |
Jul 08, 2022 | 19.89 | 20.39 | 19.52 | 20.19 | 260,824 | +0.22(+1.10%) |
Jul 07, 2022 | 18.57 | 20.09 | 18.52 | 19.97 | 167,685 | +1.23(+6.56%) |
Jul 06, 2022 | 19.05 | 20.76 | 18.23 | 18.74 | 324,141 | -0.34(-1.78%) |
Jul 05, 2022 | 18.50 | 19.37 | 17.14 | 19.08 | 257,365 | +0.48(+2.58%) |