Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.20 | 17.48 | 16.89 | 17.04 | 746,921 | -0.24(-1.39%) |
Sep 29, 2022 | 17.52 | 17.52 | 16.33 | 17.28 | 1,124,147 | -0.14(-0.80%) |
Sep 28, 2022 | 17.46 | 17.63 | 17.18 | 17.42 | 665,036 | -0.05(-0.29%) |
Sep 27, 2022 | 17.27 | 17.80 | 17.02 | 17.47 | 984,624 | +0.47(+2.76%) |
Sep 26, 2022 | 17.96 | 18.40 | 16.94 | 17.00 | 735,720 | -1.09(-6.03%) |
Sep 23, 2022 | 18.06 | 18.30 | 17.56 | 18.09 | 857,748 | -0.47(-2.53%) |
Sep 22, 2022 | 19.30 | 19.44 | 18.32 | 18.56 | 760,837 | -0.63(-3.28%) |
Sep 21, 2022 | 20.02 | 20.11 | 19.13 | 19.19 | 742,898 | -0.67(-3.37%) |
Sep 20, 2022 | 20.45 | 20.78 | 19.61 | 19.86 | 770,370 | -1.27(-6.01%) |
Sep 19, 2022 | 19.79 | 21.39 | 19.79 | 21.13 | 1,463,315 | +0.91(+4.50%) |
Sep 16, 2022 | 20.82 | 20.83 | 19.80 | 20.22 | 3,424,987 | -1.02(-4.80%) |
Sep 15, 2022 | 23.24 | 23.94 | 20.97 | 21.24 | 3,925,901 | -4.24(-16.64%) |
Sep 14, 2022 | 26.05 | 26.10 | 24.83 | 25.48 | 942,121 | -0.82(-3.12%) |
Sep 13, 2022 | 26.55 | 27.43 | 26.03 | 26.30 | 539,861 | -1.26(-4.57%) |
Sep 12, 2022 | 26.90 | 28.22 | 26.90 | 27.56 | 879,450 | +0.92(+3.45%) |
Sep 09, 2022 | 26.42 | 26.87 | 26.23 | 26.64 | 545,711 | +0.62(+2.38%) |
Sep 08, 2022 | 25.07 | 26.47 | 24.81 | 26.02 | 848,771 | +0.74(+2.93%) |
Sep 07, 2022 | 24.87 | 25.35 | 24.57 | 25.28 | 736,862 | +0.09(+0.36%) |
Sep 06, 2022 | 25.33 | 25.38 | 24.69 | 25.19 | 684,268 | +0.07(+0.28%) |
Sep 02, 2022 | 25.42 | 26.09 | 24.91 | 25.12 | 663,444 | +0.08(+0.32%) |
Sep 01, 2022 | 24.78 | 25.11 | 24.16 | 25.04 | 870,877 | -0.17(-0.67%) |
Aug 31, 2022 | 25.33 | 25.78 | 24.80 | 25.21 | 780,098 | -0.20(-0.79%) |
Aug 30, 2022 | 25.76 | 26.23 | 24.85 | 25.41 | 645,905 | -0.35(-1.36%) |
Aug 29, 2022 | 26.11 | 26.49 | 25.74 | 25.76 | 443,082 | -0.64(-2.42%) |
Aug 26, 2022 | 27.60 | 27.82 | 26.21 | 26.40 | 500,248 | -1.00(-3.65%) |
Aug 25, 2022 | 27.16 | 27.78 | 26.85 | 27.40 | 542,683 | +0.43(+1.59%) |
Aug 24, 2022 | 26.29 | 26.99 | 26.13 | 26.97 | 492,673 | +0.42(+1.58%) |
Aug 23, 2022 | 26.32 | 27.01 | 26.32 | 26.55 | 615,964 | +0.41(+1.57%) |
Aug 22, 2022 | 26.80 | 26.89 | 26.02 | 26.14 | 573,873 | -1.08(-3.97%) |
Aug 19, 2022 | 28.48 | 28.48 | 27.09 | 27.22 | 432,720 | -1.44(-5.02%) |
Aug 18, 2022 | 27.40 | 28.83 | 27.25 | 28.66 | 769,533 | +1.32(+4.83%) |
Aug 17, 2022 | 27.29 | 27.51 | 26.90 | 27.34 | 498,048 | -0.48(-1.73%) |
Aug 16, 2022 | 28.40 | 28.45 | 27.81 | 27.82 | 494,219 | -0.51(-1.80%) |
Aug 15, 2022 | 27.41 | 28.35 | 27.20 | 28.33 | 641,819 | +0.35(+1.25%) |
Aug 12, 2022 | 27.37 | 28.34 | 27.15 | 27.98 | 1,105,813 | +0.78(+2.87%) |
Aug 11, 2022 | 28.46 | 28.81 | 27.17 | 27.20 | 721,742 | -1.02(-3.61%) |
Aug 10, 2022 | 28.00 | 28.68 | 27.84 | 28.22 | 1,020,027 | +0.87(+3.18%) |
Aug 09, 2022 | 28.23 | 28.36 | 26.92 | 27.35 | 887,946 | -0.92(-3.25%) |
Aug 08, 2022 | 28.28 | 29.32 | 27.83 | 28.27 | 1,401,643 | -0.27(-0.95%) |
Aug 05, 2022 | 27.16 | 28.82 | 26.65 | 28.54 | 1,047,807 | +0.89(+3.22%) |
Aug 04, 2022 | 29.49 | 29.49 | 27.65 | 27.65 | 1,309,098 | -1.57(-5.37%) |
Aug 03, 2022 | 28.47 | 30.21 | 28.13 | 29.22 | 1,566,125 | +1.16(+4.13%) |
Aug 02, 2022 | 29.93 | 30.00 | 26.87 | 28.06 | 1,664,447 | -2.36(-7.76%) |
Aug 01, 2022 | 29.85 | 30.68 | 29.52 | 30.42 | 1,185,060 | +0.21(+0.70%) |
Jul 29, 2022 | 29.83 | 30.45 | 29.54 | 30.21 | 1,808,699 | +0.63(+2.13%) |
Jul 28, 2022 | 29.90 | 30.29 | 29.28 | 29.58 | 962,494 | +0.03(+0.10%) |
Jul 27, 2022 | 29.50 | 30.25 | 29.15 | 29.55 | 947,848 | +0.34(+1.16%) |
Jul 26, 2022 | 28.92 | 29.34 | 28.84 | 29.21 | 633,343 | +0.06(+0.21%) |
Jul 25, 2022 | 29.22 | 29.30 | 28.76 | 29.15 | 556,705 | +0.40(+1.39%) |
Jul 22, 2022 | 29.01 | 29.05 | 28.22 | 28.75 | 553,913 | -0.10(-0.35%) |
Jul 21, 2022 | 28.06 | 28.87 | 27.80 | 28.85 | 583,962 | +0.37(+1.30%) |
Jul 20, 2022 | 28.00 | 28.49 | 27.64 | 28.48 | 774,341 | +0.24(+0.85%) |
Jul 19, 2022 | 28.50 | 28.85 | 27.42 | 28.24 | 1,202,264 | -0.16(-0.56%) |
Jul 18, 2022 | 28.89 | 29.63 | 28.32 | 28.40 | 740,917 | +0.02(+0.07%) |
Jul 15, 2022 | 28.65 | 28.65 | 27.86 | 28.38 | 611,618 | +0.36(+1.28%) |
Jul 14, 2022 | 27.27 | 28.19 | 27.20 | 28.02 | 354,070 | -0.17(-0.60%) |
Jul 13, 2022 | 28.21 | 28.52 | 27.91 | 28.19 | 880,353 | -0.28(-0.98%) |
Jul 12, 2022 | 27.22 | 29.63 | 27.22 | 28.47 | 949,978 | +0.95(+3.45%) |
Jul 11, 2022 | 27.58 | 27.93 | 27.26 | 27.52 | 609,354 | -0.50(-1.78%) |
Jul 08, 2022 | 28.10 | 28.42 | 27.23 | 28.02 | 561,705 | -0.28(-0.99%) |
Jul 07, 2022 | 28.51 | 29.29 | 28.10 | 28.30 | 1,025,910 | +0.28(+1.00%) |
Jul 06, 2022 | 27.79 | 28.14 | 26.84 | 28.02 | 677,455 | +0.23(+0.83%) |
Jul 05, 2022 | 27.22 | 27.84 | 26.59 | 27.79 | 983,541 | -0.53(-1.87%) |