Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.66 | 19.04 | 17.96 | 17.99 | 333,626 | -0.69(-3.69%) |
Sep 29, 2022 | 18.36 | 18.71 | 17.92 | 18.68 | 329,434 | -0.21(-1.11%) |
Sep 28, 2022 | 18.26 | 18.98 | 17.95 | 18.89 | 417,908 | +0.83(+4.60%) |
Sep 27, 2022 | 17.11 | 18.31 | 17.11 | 18.06 | 540,113 | +1.42(+8.53%) |
Sep 26, 2022 | 16.65 | 17.29 | 16.62 | 16.64 | 566,678 | -0.16(-0.95%) |
Sep 23, 2022 | 16.79 | 17.40 | 16.41 | 16.80 | 460,784 | -0.35(-2.04%) |
Sep 22, 2022 | 17.63 | 17.89 | 16.77 | 17.15 | 473,896 | -0.83(-4.62%) |
Sep 21, 2022 | 18.52 | 19.02 | 17.97 | 17.98 | 571,590 | -0.49(-2.65%) |
Sep 20, 2022 | 19.16 | 19.44 | 18.45 | 18.47 | 378,642 | -1.15(-5.86%) |
Sep 19, 2022 | 19.05 | 19.69 | 18.80 | 19.62 | 423,497 | +0.13(+0.67%) |
Sep 16, 2022 | 20.45 | 20.78 | 19.17 | 19.49 | 1,733,425 | -1.55(-7.37%) |
Sep 15, 2022 | 21.01 | 22.13 | 20.86 | 21.04 | 496,714 | -0.39(-1.82%) |
Sep 14, 2022 | 20.99 | 21.47 | 20.36 | 21.43 | 664,633 | +0.44(+2.10%) |
Sep 13, 2022 | 20.41 | 21.38 | 20.35 | 20.99 | 534,277 | -0.90(-4.11%) |
Sep 12, 2022 | 22.03 | 22.79 | 21.75 | 21.89 | 755,464 | +0.19(+0.88%) |
Sep 09, 2022 | 21.13 | 21.76 | 20.89 | 21.70 | 655,749 | +0.98(+4.73%) |
Sep 08, 2022 | 19.76 | 20.82 | 19.76 | 20.72 | 423,387 | +0.34(+1.67%) |
Sep 07, 2022 | 19.02 | 20.77 | 18.90 | 20.38 | 650,138 | +1.25(+6.53%) |
Sep 06, 2022 | 18.66 | 19.47 | 18.37 | 19.13 | 621,214 | +0.44(+2.35%) |
Sep 02, 2022 | 19.88 | 19.88 | 18.30 | 18.69 | 562,333 | -0.40(-2.10%) |
Sep 01, 2022 | 18.71 | 19.33 | 18.17 | 19.09 | 810,745 | -0.17(-0.88%) |
Aug 31, 2022 | 20.51 | 21.02 | 19.22 | 19.26 | 996,915 | -1.03(-5.08%) |
Aug 30, 2022 | 20.95 | 21.35 | 19.95 | 20.29 | 709,821 | -0.45(-2.17%) |
Aug 29, 2022 | 20.25 | 21.49 | 20.05 | 20.74 | 936,166 | +0.05(+0.24%) |
Aug 26, 2022 | 24.00 | 24.72 | 19.80 | 20.69 | 4,328,567 | -7.98(-27.83%) |
Aug 25, 2022 | 28.21 | 28.94 | 27.74 | 28.67 | 1,002,800 | +0.65(+2.32%) |
Aug 24, 2022 | 28.12 | 28.69 | 27.80 | 28.02 | 500,044 | +0.13(+0.47%) |
Aug 23, 2022 | 28.39 | 29.49 | 27.77 | 27.89 | 156,004 | -0.49(-1.73%) |
Aug 22, 2022 | 27.94 | 28.65 | 27.64 | 28.38 | 321,786 | -0.07(-0.25%) |
Aug 19, 2022 | 29.75 | 29.85 | 28.17 | 28.45 | 428,445 | -2.02(-6.63%) |
Aug 18, 2022 | 30.03 | 30.69 | 29.61 | 30.47 | 270,592 | +0.17(+0.56%) |
Aug 17, 2022 | 31.50 | 31.50 | 30.26 | 30.30 | 303,846 | -1.97(-6.10%) |
Aug 16, 2022 | 33.27 | 33.27 | 32.00 | 32.27 | 292,644 | -1.40(-4.16%) |
Aug 15, 2022 | 33.41 | 34.25 | 33.14 | 33.67 | 187,217 | -0.30(-0.88%) |
Aug 12, 2022 | 33.97 | 34.30 | 33.34 | 33.97 | 174,304 | +0.80(+2.41%) |
Aug 11, 2022 | 34.57 | 35.43 | 33.11 | 33.17 | 359,867 | -0.73(-2.15%) |
Aug 10, 2022 | 34.25 | 34.75 | 33.73 | 33.90 | 314,237 | +1.60(+4.95%) |
Aug 09, 2022 | 33.20 | 33.36 | 31.56 | 32.30 | 190,195 | -1.27(-3.78%) |
Aug 08, 2022 | 33.29 | 35.24 | 33.17 | 33.57 | 287,466 | +0.48(+1.45%) |
Aug 05, 2022 | 32.00 | 33.63 | 31.65 | 33.09 | 195,090 | +0.20(+0.61%) |
Aug 04, 2022 | 31.70 | 32.93 | 31.05 | 32.89 | 326,638 | +1.25(+3.95%) |
Aug 03, 2022 | 29.97 | 31.66 | 29.05 | 31.64 | 318,262 | +2.46(+8.43%) |
Aug 02, 2022 | 28.19 | 29.71 | 28.19 | 29.18 | 405,795 | +0.34(+1.18%) |
Aug 01, 2022 | 27.66 | 28.91 | 27.29 | 28.84 | 596,617 | +0.83(+2.96%) |
Jul 29, 2022 | 28.49 | 28.49 | 27.61 | 28.01 | 405,921 | -0.48(-1.68%) |
Jul 28, 2022 | 28.71 | 29.02 | 27.39 | 28.49 | 331,794 | -0.25(-0.87%) |
Jul 27, 2022 | 29.02 | 29.06 | 27.81 | 28.74 | 602,041 | +0.89(+3.20%) |
Jul 26, 2022 | 29.56 | 29.56 | 27.64 | 27.85 | 386,082 | -2.08(-6.95%) |
Jul 25, 2022 | 30.58 | 30.58 | 29.40 | 29.93 | 171,034 | -0.78(-2.54%) |
Jul 22, 2022 | 33.37 | 33.37 | 30.46 | 30.71 | 384,860 | -2.67(-8.00%) |
Jul 21, 2022 | 31.55 | 33.41 | 31.04 | 33.38 | 446,296 | +1.73(+5.47%) |
Jul 20, 2022 | 30.10 | 31.84 | 29.62 | 31.65 | 525,051 | +1.87(+6.28%) |
Jul 19, 2022 | 30.16 | 30.25 | 29.19 | 29.78 | 229,216 | +0.30(+1.02%) |
Jul 18, 2022 | 30.74 | 31.39 | 29.40 | 29.48 | 183,805 | -0.58(-1.93%) |
Jul 15, 2022 | 30.44 | 31.24 | 29.48 | 30.06 | 217,899 | +0.52(+1.76%) |
Jul 14, 2022 | 30.18 | 30.18 | 28.42 | 29.54 | 199,282 | -1.10(-3.59%) |
Jul 13, 2022 | 29.32 | 31.54 | 28.34 | 30.64 | 237,455 | +0.39(+1.29%) |
Jul 12, 2022 | 31.31 | 32.10 | 29.63 | 30.25 | 468,266 | -0.83(-2.67%) |
Jul 11, 2022 | 31.66 | 32.08 | 29.89 | 31.08 | 360,832 | -1.10(-3.42%) |
Jul 08, 2022 | 30.70 | 32.68 | 30.33 | 32.18 | 270,131 | +0.61(+1.93%) |
Jul 07, 2022 | 30.03 | 31.65 | 29.68 | 31.57 | 216,046 | +1.66(+5.55%) |
Jul 06, 2022 | 29.81 | 30.63 | 28.72 | 29.91 | 322,512 | +0.09(+0.30%) |
Jul 05, 2022 | 27.33 | 29.98 | 26.91 | 29.82 | 306,480 | +1.78(+6.35%) |