Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.47 | 16.63 | 16.13 | 16.13 | 3,374 | -0.05(-0.29%) |
Sep 29, 2022 | 16.52 | 16.52 | 15.84 | 16.18 | 10,458 | -0.58(-3.45%) |
Sep 28, 2022 | 16.29 | 16.84 | 16.04 | 16.76 | 9,615 | +0.88(+5.54%) |
Sep 27, 2022 | 16.07 | 16.28 | 15.67 | 15.88 | 6,679 | +0.14(+0.91%) |
Sep 26, 2022 | 16.18 | 16.25 | 15.62 | 15.73 | 17,765 | -0.50(-3.06%) |
Sep 23, 2022 | 16.55 | 16.55 | 15.82 | 16.23 | 6,948 | -0.88(-5.17%) |
Sep 22, 2022 | 17.73 | 17.73 | 17.11 | 17.11 | 5,717 | -0.40(-2.28%) |
Sep 21, 2022 | 18.32 | 18.32 | 17.51 | 17.51 | 2,555 | -0.77(-4.23%) |
Sep 20, 2022 | 18.14 | 18.38 | 18.10 | 18.29 | 3,756 | -0.71(-3.71%) |
Sep 19, 2022 | 17.86 | 19.02 | 17.86 | 18.99 | 5,872 | +0.58(+3.14%) |
Sep 16, 2022 | 18.33 | 18.41 | 18.04 | 18.41 | 6,385 | -0.44(-2.33%) |
Sep 15, 2022 | 19.25 | 19.25 | 18.84 | 18.85 | 4,407 | -0.57(-2.92%) |
Sep 14, 2022 | 19.58 | 19.68 | 19.29 | 19.42 | 8,517 | -0.61(-3.03%) |
Sep 13, 2022 | 20.34 | 20.80 | 19.97 | 20.03 | 11,439 | -1.47(-6.84%) |
Sep 12, 2022 | 21.58 | 21.70 | 21.32 | 21.50 | 5,694 | +0.26(+1.22%) |
Sep 09, 2022 | 20.78 | 21.29 | 20.78 | 21.24 | 12,219 | +0.85(+4.19%) |
Sep 08, 2022 | 19.94 | 20.41 | 19.94 | 20.38 | 9,248 | +0.42(+2.11%) |
Sep 07, 2022 | 19.37 | 20.01 | 19.37 | 19.96 | 1,756 | +0.99(+5.24%) |
Sep 06, 2022 | 19.03 | 19.22 | 18.90 | 18.97 | 1,849 | -0.11(-0.60%) |
Sep 02, 2022 | 19.51 | 20.00 | 18.93 | 19.08 | 4,002 | +0.01(+0.06%) |
Sep 01, 2022 | 19.27 | 19.27 | 18.56 | 19.07 | 14,545 | -0.75(-3.81%) |
Aug 31, 2022 | 20.37 | 20.37 | 19.80 | 19.83 | 5,301 | -0.48(-2.35%) |
Aug 30, 2022 | 20.72 | 20.72 | 20.16 | 20.30 | 2,035 | -0.99(-4.66%) |
Aug 29, 2022 | 21.07 | 21.56 | 21.07 | 21.30 | 3,721 | -0.26(-1.20%) |
Aug 26, 2022 | 22.96 | 23.03 | 21.55 | 21.55 | 10,782 | -1.32(-5.78%) |
Aug 25, 2022 | 22.01 | 22.90 | 22.01 | 22.88 | 15,746 | +1.13(+5.21%) |
Aug 24, 2022 | 21.49 | 21.80 | 21.49 | 21.74 | 3,589 | +0.11(+0.50%) |
Aug 23, 2022 | 21.60 | 21.67 | 21.52 | 21.63 | 6,818 | +0.61(+2.88%) |
Aug 22, 2022 | 21.23 | 21.23 | 20.86 | 21.03 | 10,059 | -0.75(-3.47%) |
Aug 19, 2022 | 22.27 | 22.27 | 21.62 | 21.78 | 7,508 | -0.95(-4.19%) |
Aug 18, 2022 | 22.59 | 22.80 | 22.59 | 22.74 | 5,895 | +0.30(+1.33%) |
Aug 17, 2022 | 22.64 | 22.64 | 22.38 | 22.44 | 4,398 | -0.74(-3.18%) |
Aug 16, 2022 | 22.74 | 23.32 | 22.74 | 23.18 | 14,315 | +0.32(+1.40%) |
Aug 15, 2022 | 22.41 | 22.90 | 22.37 | 22.86 | 20,340 | -0.17(-0.73%) |
Aug 12, 2022 | 22.42 | 23.02 | 22.42 | 23.02 | 7,829 | +0.78(+3.51%) |
Aug 11, 2022 | 22.41 | 22.91 | 22.24 | 22.24 | 6,727 | +0.11(+0.51%) |
Aug 10, 2022 | 21.62 | 22.35 | 21.62 | 22.13 | 11,433 | +1.16(+5.54%) |
Aug 09, 2022 | 20.97 | 20.97 | 20.86 | 20.97 | 5,443 | -0.06(-0.28%) |
Aug 08, 2022 | 21.46 | 21.55 | 21.03 | 21.03 | 12,151 | +0.22(+1.05%) |
Aug 05, 2022 | 20.25 | 20.96 | 20.25 | 20.81 | 13,409 | +0.36(+1.75%) |
Aug 04, 2022 | 20.23 | 20.65 | 20.16 | 20.45 | 4,366 | +0.30(+1.48%) |
Aug 03, 2022 | 19.98 | 20.28 | 19.93 | 20.15 | 6,056 | -0.06(-0.29%) |
Aug 02, 2022 | 19.95 | 20.77 | 19.95 | 20.21 | 8,204 | -0.42(-2.02%) |
Aug 01, 2022 | 20.79 | 20.79 | 20.32 | 20.63 | 5,105 | -0.44(-2.07%) |
Jul 29, 2022 | 20.54 | 21.16 | 20.54 | 21.07 | 10,643 | +0.76(+3.72%) |
Jul 28, 2022 | 20.00 | 20.34 | 19.84 | 20.31 | 7,507 | +0.57(+2.86%) |
Jul 27, 2022 | 19.15 | 19.78 | 18.85 | 19.75 | 12,568 | +0.70(+3.66%) |
Jul 26, 2022 | 19.14 | 19.18 | 18.86 | 19.05 | 2,530 | -0.14(-0.73%) |
Jul 25, 2022 | 19.12 | 19.19 | 18.96 | 19.19 | 4,918 | +0.27(+1.41%) |
Jul 22, 2022 | 19.50 | 19.58 | 18.79 | 18.92 | 8,710 | -0.42(-2.16%) |
Jul 21, 2022 | 18.72 | 19.34 | 18.60 | 19.34 | 8,878 | +0.49(+2.58%) |
Jul 20, 2022 | 18.80 | 18.90 | 18.61 | 18.85 | 5,724 | +0.02(+0.11%) |
Jul 19, 2022 | 18.07 | 18.90 | 18.07 | 18.83 | 12,185 | +1.11(+6.28%) |
Jul 18, 2022 | 17.99 | 18.26 | 17.63 | 17.72 | 9,488 | +0.19(+1.08%) |
Jul 15, 2022 | 17.52 | 17.53 | 17.41 | 17.53 | 6,225 | +0.63(+3.70%) |
Jul 14, 2022 | 16.89 | 16.91 | 16.51 | 16.91 | 8,323 | -0.81(-4.60%) |
Jul 13, 2022 | 17.23 | 17.90 | 17.12 | 17.72 | 9,927 | -0.11(-0.61%) |
Jul 12, 2022 | 17.83 | 18.17 | 17.74 | 17.83 | 26,069 | -0.12(-0.66%) |
Jul 11, 2022 | 17.89 | 18.09 | 17.78 | 17.95 | 3,050 | -0.26(-1.42%) |
Jul 08, 2022 | 18.51 | 18.54 | 18.02 | 18.21 | 9,032 | -0.33(-1.77%) |
Jul 07, 2022 | 18.46 | 18.81 | 18.44 | 18.54 | 17,220 | +0.53(+2.92%) |
Jul 06, 2022 | 17.94 | 18.09 | 17.35 | 18.01 | 17,438 | +0.16(+0.89%) |
Jul 05, 2022 | 17.86 | 17.86 | 17.21 | 17.85 | 13,768 | -0.98(-5.22%) |