Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.13 | 18.76 | 17.87 | 18.51 | 22,193 | +0.52(+2.91%) |
Sep 29, 2022 | 18.59 | 18.59 | 17.84 | 17.99 | 9,904 | -0.83(-4.40%) |
Sep 28, 2022 | 18.20 | 18.83 | 18.00 | 18.81 | 11,900 | +0.74(+4.11%) |
Sep 27, 2022 | 18.52 | 18.58 | 17.97 | 18.07 | 7,610 | -0.06(-0.31%) |
Sep 26, 2022 | 18.78 | 19.35 | 18.03 | 18.13 | 14,336 | -0.81(-4.27%) |
Sep 23, 2022 | 19.01 | 19.31 | 18.59 | 18.94 | 4,867 | -0.52(-2.70%) |
Sep 22, 2022 | 19.46 | 19.57 | 19.22 | 19.46 | 5,518 | -0.18(-0.91%) |
Sep 21, 2022 | 19.79 | 19.89 | 19.45 | 19.64 | 21,388 | -0.17(-0.86%) |
Sep 20, 2022 | 20.53 | 20.53 | 19.62 | 19.81 | 15,571 | -1.08(-5.19%) |
Sep 19, 2022 | 20.04 | 20.90 | 19.98 | 20.90 | 16,750 | +0.55(+2.70%) |
Sep 16, 2022 | 21.60 | 21.76 | 20.11 | 20.35 | 14,508 | -1.73(-7.83%) |
Sep 15, 2022 | 22.24 | 22.59 | 21.77 | 22.08 | 19,588 | -0.34(-1.53%) |
Sep 14, 2022 | 22.92 | 23.10 | 22.35 | 22.42 | 3,520 | -0.24(-1.05%) |
Sep 13, 2022 | 22.84 | 23.25 | 22.63 | 22.66 | 7,238 | -0.73(-3.13%) |
Sep 12, 2022 | 22.93 | 23.50 | 22.63 | 23.39 | 25,976 | +0.74(+3.28%) |
Sep 09, 2022 | 22.32 | 22.85 | 22.20 | 22.65 | 34,516 | +0.54(+2.45%) |
Sep 08, 2022 | 20.87 | 22.11 | 20.87 | 22.11 | 9,839 | +1.04(+4.92%) |
Sep 07, 2022 | 20.42 | 21.17 | 20.24 | 21.07 | 18,959 | +0.75(+3.70%) |
Sep 06, 2022 | 20.60 | 20.90 | 19.88 | 20.32 | 7,360 | -0.54(-2.60%) |
Sep 02, 2022 | 20.74 | 20.94 | 20.28 | 20.86 | 8,891 | +0.30(+1.48%) |
Sep 01, 2022 | 20.31 | 20.80 | 19.26 | 20.56 | 18,098 | -0.08(-0.37%) |
Aug 31, 2022 | 20.28 | 20.74 | 20.18 | 20.63 | 12,933 | +0.42(+2.07%) |
Aug 30, 2022 | 20.45 | 20.84 | 20.21 | 20.21 | 4,575 | -0.55(-2.64%) |
Aug 29, 2022 | 20.60 | 21.20 | 20.60 | 20.76 | 10,428 | -0.09(-0.41%) |
Aug 26, 2022 | 21.48 | 21.48 | 20.76 | 20.85 | 10,499 | -0.27(-1.30%) |
Aug 25, 2022 | 21.88 | 22.00 | 21.12 | 21.12 | 6,783 | -0.78(-3.58%) |
Aug 24, 2022 | 22.20 | 22.42 | 21.70 | 21.90 | 3,227 | -0.59(-2.61%) |
Aug 23, 2022 | 22.11 | 22.67 | 21.97 | 22.49 | 7,994 | +0.73(+3.34%) |
Aug 22, 2022 | 22.14 | 22.18 | 21.39 | 21.76 | 13,990 | -0.37(-1.67%) |
Aug 19, 2022 | 22.45 | 22.51 | 22.13 | 22.13 | 2,072 | -0.65(-2.86%) |
Aug 18, 2022 | 23.60 | 23.60 | 22.67 | 22.78 | 18,331 | -0.86(-3.64%) |
Aug 17, 2022 | 24.34 | 24.72 | 23.64 | 23.64 | 7,059 | -1.11(-4.47%) |
Aug 16, 2022 | 24.42 | 25.04 | 24.21 | 24.75 | 21,604 | +0.50(+2.07%) |
Aug 15, 2022 | 24.01 | 24.37 | 23.98 | 24.25 | 5,946 | +0.07(+0.27%) |
Aug 12, 2022 | 23.50 | 24.36 | 23.40 | 24.18 | 12,365 | +0.50(+2.11%) |
Aug 11, 2022 | 24.37 | 24.37 | 23.42 | 23.68 | 5,943 | -0.47(-1.96%) |
Aug 10, 2022 | 24.50 | 24.71 | 24.10 | 24.15 | 15,549 | -0.06(-0.23%) |
Aug 09, 2022 | 23.70 | 24.40 | 23.70 | 24.21 | 26,157 | +1.21(+5.26%) |
Aug 08, 2022 | 23.34 | 24.99 | 23.00 | 23.00 | 44,544 | +0.00(+0.00%) |
Aug 05, 2022 | 22.68 | 23.13 | 20.94 | 23.00 | 27,592 | +1.52(+7.08%) |
Aug 04, 2022 | 20.10 | 21.53 | 20.10 | 21.48 | 21,437 | +0.86(+4.17%) |
Aug 03, 2022 | 19.38 | 20.70 | 19.38 | 20.62 | 10,930 | +1.32(+6.86%) |
Aug 02, 2022 | 18.77 | 19.55 | 18.77 | 19.30 | 23,241 | +0.31(+1.62%) |
Aug 01, 2022 | 18.44 | 18.99 | 18.43 | 18.99 | 8,277 | +0.42(+2.26%) |
Jul 29, 2022 | 19.00 | 19.29 | 18.44 | 18.57 | 26,241 | -0.52(-2.72%) |
Jul 28, 2022 | 18.61 | 19.27 | 18.60 | 19.09 | 9,750 | +0.43(+2.28%) |
Jul 27, 2022 | 18.60 | 18.70 | 18.27 | 18.66 | 10,509 | +0.02(+0.13%) |
Jul 26, 2022 | 19.04 | 19.22 | 18.45 | 18.64 | 13,642 | -0.42(-2.21%) |
Jul 25, 2022 | 18.91 | 19.29 | 18.90 | 19.06 | 5,387 | +0.18(+0.95%) |
Jul 22, 2022 | 18.91 | 19.41 | 18.71 | 18.88 | 30,694 | -0.01(-0.05%) |
Jul 21, 2022 | 18.81 | 19.11 | 18.80 | 18.89 | 16,106 | -0.03(-0.15%) |
Jul 20, 2022 | 18.81 | 19.41 | 18.81 | 18.92 | 23,128 | +0.00(+0.00%) |
Jul 19, 2022 | 18.50 | 18.93 | 18.50 | 18.92 | 7,878 | +0.76(+4.16%) |
Jul 18, 2022 | 18.20 | 18.63 | 18.11 | 18.16 | 18,215 | +0.05(+0.26%) |
Jul 15, 2022 | 17.94 | 18.17 | 17.66 | 18.11 | 57,117 | +0.56(+3.18%) |
Jul 14, 2022 | 17.95 | 17.95 | 17.46 | 17.56 | 16,546 | -0.73(-3.98%) |
Jul 13, 2022 | 19.14 | 19.14 | 18.07 | 18.28 | 25,759 | -0.14(-0.77%) |
Jul 12, 2022 | 18.24 | 18.67 | 18.22 | 18.43 | 50,218 | +0.13(+0.72%) |
Jul 11, 2022 | 18.90 | 18.92 | 18.06 | 18.29 | 15,862 | -0.68(-3.59%) |
Jul 08, 2022 | 18.77 | 19.09 | 18.77 | 18.97 | 3,138 | -0.03(-0.15%) |
Jul 07, 2022 | 18.80 | 19.45 | 18.78 | 19.00 | 19,421 | +0.05(+0.27%) |
Jul 06, 2022 | 19.42 | 19.42 | 18.71 | 18.95 | 8,053 | -0.22(-1.16%) |
Jul 05, 2022 | 20.00 | 20.00 | 18.90 | 19.17 | 72,623 | -0.89(-4.43%) |