Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.53 | 18.89 | 18.28 | 18.32 | 318,549 | -0.36(-1.93%) |
Sep 29, 2022 | 18.63 | 18.71 | 18.26 | 18.68 | 270,835 | -0.25(-1.32%) |
Sep 28, 2022 | 18.63 | 19.10 | 18.55 | 18.93 | 346,522 | +0.05(+0.26%) |
Sep 27, 2022 | 18.82 | 19.10 | 18.59 | 18.88 | 195,694 | +0.41(+2.22%) |
Sep 26, 2022 | 18.50 | 18.92 | 18.45 | 18.47 | 217,417 | -0.11(-0.59%) |
Sep 23, 2022 | 18.72 | 18.72 | 18.28 | 18.58 | 242,758 | -0.42(-2.21%) |
Sep 22, 2022 | 19.18 | 19.29 | 18.71 | 19.00 | 299,750 | -0.32(-1.66%) |
Sep 21, 2022 | 19.81 | 20.05 | 19.25 | 19.32 | 459,434 | -0.32(-1.63%) |
Sep 20, 2022 | 19.51 | 19.69 | 19.31 | 19.64 | 159,392 | -0.08(-0.41%) |
Sep 19, 2022 | 19.35 | 19.78 | 19.35 | 19.72 | 185,454 | +0.11(+0.56%) |
Sep 16, 2022 | 19.70 | 20.39 | 19.26 | 19.61 | 482,018 | -0.31(-1.56%) |
Sep 15, 2022 | 20.06 | 20.30 | 19.77 | 19.92 | 164,118 | -0.29(-1.43%) |
Sep 14, 2022 | 20.35 | 20.48 | 19.95 | 20.21 | 793,305 | +0.05(+0.25%) |
Sep 13, 2022 | 20.48 | 20.48 | 20.04 | 20.16 | 375,858 | -0.97(-4.59%) |
Sep 12, 2022 | 20.99 | 21.23 | 20.80 | 21.13 | 156,233 | +0.23(+1.10%) |
Sep 09, 2022 | 20.79 | 21.13 | 20.71 | 20.90 | 206,845 | +0.44(+2.15%) |
Sep 08, 2022 | 19.62 | 20.65 | 19.47 | 20.46 | 287,568 | +0.60(+3.02%) |
Sep 07, 2022 | 19.48 | 20.03 | 19.45 | 19.86 | 388,823 | +0.38(+1.95%) |
Sep 06, 2022 | 19.73 | 19.80 | 19.27 | 19.48 | 376,870 | -0.25(-1.27%) |
Sep 02, 2022 | 20.36 | 20.36 | 19.59 | 19.73 | 453,743 | -0.49(-2.42%) |
Sep 01, 2022 | 20.60 | 21.22 | 19.81 | 20.22 | 444,611 | -0.92(-4.35%) |
Aug 31, 2022 | 21.63 | 21.63 | 20.73 | 21.14 | 448,481 | -0.47(-2.17%) |
Aug 30, 2022 | 22.18 | 22.36 | 21.40 | 21.61 | 1,315,913 | -0.50(-2.26%) |
Aug 29, 2022 | 22.23 | 22.84 | 21.97 | 22.11 | 443,210 | -0.46(-2.04%) |
Aug 26, 2022 | 23.66 | 23.66 | 22.49 | 22.57 | 296,377 | -1.06(-4.49%) |
Aug 25, 2022 | 22.50 | 23.92 | 22.50 | 23.63 | 345,763 | +1.08(+4.79%) |
Aug 24, 2022 | 22.30 | 22.80 | 22.12 | 22.55 | 250,202 | +0.53(+2.41%) |
Aug 23, 2022 | 22.16 | 22.54 | 21.96 | 22.02 | 305,312 | -0.07(-0.32%) |
Aug 22, 2022 | 22.22 | 22.22 | 21.90 | 22.09 | 268,840 | -0.45(-2.00%) |
Aug 19, 2022 | 22.77 | 22.86 | 22.27 | 22.54 | 187,102 | -0.55(-2.38%) |
Aug 18, 2022 | 22.35 | 23.35 | 22.16 | 23.09 | 395,798 | +0.75(+3.36%) |
Aug 17, 2022 | 22.69 | 22.69 | 21.93 | 22.34 | 141,102 | -0.68(-2.95%) |
Aug 16, 2022 | 23.00 | 23.14 | 22.74 | 23.02 | 209,617 | -0.12(-0.52%) |
Aug 15, 2022 | 23.05 | 23.46 | 22.82 | 23.14 | 234,694 | -0.10(-0.43%) |
Aug 12, 2022 | 22.42 | 23.47 | 22.36 | 23.24 | 1,630,270 | +1.00(+4.50%) |
Aug 11, 2022 | 22.06 | 22.72 | 21.91 | 22.24 | 232,675 | +0.39(+1.78%) |
Aug 10, 2022 | 21.56 | 22.07 | 21.09 | 21.85 | 371,484 | +0.86(+4.10%) |
Aug 09, 2022 | 22.04 | 22.09 | 20.18 | 20.99 | 663,110 | -0.98(-4.46%) |
Aug 08, 2022 | 22.04 | 22.30 | 21.53 | 21.97 | 250,109 | -0.20(-0.90%) |
Aug 05, 2022 | 22.19 | 22.38 | 21.80 | 22.17 | 199,145 | -0.21(-0.94%) |
Aug 04, 2022 | 22.05 | 22.42 | 21.92 | 22.38 | 181,409 | +0.27(+1.22%) |
Aug 03, 2022 | 21.83 | 22.40 | 21.71 | 22.11 | 612,832 | +0.40(+1.84%) |
Aug 02, 2022 | 21.34 | 21.93 | 21.31 | 21.71 | 170,721 | +0.12(+0.56%) |
Aug 01, 2022 | 21.65 | 21.98 | 21.50 | 21.59 | 225,282 | -0.21(-0.96%) |
Jul 29, 2022 | 21.25 | 22.00 | 21.25 | 21.80 | 279,322 | +0.42(+1.96%) |
Jul 28, 2022 | 20.99 | 21.43 | 20.57 | 21.38 | 247,054 | +0.39(+1.86%) |
Jul 27, 2022 | 20.25 | 21.03 | 20.25 | 20.99 | 274,728 | +0.88(+4.38%) |
Jul 26, 2022 | 20.51 | 20.51 | 20.00 | 20.11 | 188,133 | -0.22(-1.08%) |
Jul 25, 2022 | 20.92 | 20.92 | 19.99 | 20.33 | 219,765 | -0.41(-1.98%) |
Jul 22, 2022 | 21.11 | 21.11 | 20.48 | 20.74 | 271,368 | -0.48(-2.26%) |
Jul 21, 2022 | 20.95 | 21.35 | 20.34 | 21.22 | 334,577 | +0.70(+3.41%) |
Jul 20, 2022 | 19.56 | 20.72 | 19.52 | 20.52 | 523,927 | +0.99(+5.07%) |
Jul 19, 2022 | 18.71 | 19.61 | 18.71 | 19.53 | 303,084 | +1.04(+5.62%) |
Jul 18, 2022 | 19.08 | 19.12 | 18.38 | 18.49 | 202,395 | -0.15(-0.80%) |
Jul 15, 2022 | 18.56 | 18.69 | 18.19 | 18.64 | 275,936 | +0.52(+2.87%) |
Jul 14, 2022 | 17.87 | 18.31 | 17.55 | 18.12 | 267,348 | +0.12(+0.67%) |
Jul 13, 2022 | 17.65 | 18.19 | 17.63 | 18.00 | 193,578 | +0.07(+0.39%) |
Jul 12, 2022 | 17.98 | 18.25 | 17.77 | 17.93 | 230,477 | +0.08(+0.45%) |
Jul 11, 2022 | 18.07 | 18.36 | 17.60 | 17.85 | 331,451 | -0.52(-2.83%) |
Jul 08, 2022 | 18.36 | 18.52 | 17.98 | 18.37 | 351,536 | -0.05(-0.27%) |
Jul 07, 2022 | 17.92 | 18.62 | 17.92 | 18.42 | 320,598 | +0.86(+4.90%) |
Jul 06, 2022 | 18.29 | 18.48 | 17.51 | 17.56 | 411,181 | -0.64(-3.52%) |
Jul 05, 2022 | 17.37 | 18.23 | 17.23 | 18.20 | 505,066 | +0.12(+0.66%) |