Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.92 | 15.92 | 14.43 | 15.55 | 1,880,600 | +0.12(+0.78%) |
Sep 29, 2022 | 16.24 | 16.34 | 15.32 | 15.43 | 1,372,560 | -1.14(-6.88%) |
Sep 28, 2022 | 16.00 | 16.70 | 16.00 | 16.57 | 1,873,640 | +0.54(+3.37%) |
Sep 27, 2022 | 15.77 | 16.81 | 15.52 | 16.03 | 2,285,395 | +0.50(+3.22%) |
Sep 26, 2022 | 16.04 | 16.38 | 15.50 | 15.53 | 2,511,182 | -0.35(-2.20%) |
Sep 23, 2022 | 15.27 | 15.94 | 15.23 | 15.88 | 3,563,362 | +0.27(+1.73%) |
Sep 22, 2022 | 15.66 | 16.09 | 15.55 | 15.61 | 2,254,042 | +0.02(+0.13%) |
Sep 21, 2022 | 16.09 | 16.46 | 15.59 | 15.59 | 1,450,497 | -0.34(-2.13%) |
Sep 20, 2022 | 15.87 | 16.19 | 15.63 | 15.93 | 2,082,642 | -0.12(-0.75%) |
Sep 19, 2022 | 15.35 | 16.31 | 15.35 | 16.05 | 1,924,829 | +0.57(+3.68%) |
Sep 16, 2022 | 14.70 | 15.62 | 14.62 | 15.48 | 2,753,736 | +0.43(+2.86%) |
Sep 15, 2022 | 15.13 | 15.87 | 14.95 | 15.05 | 1,796,061 | -0.29(-1.89%) |
Sep 14, 2022 | 15.60 | 15.66 | 15.09 | 15.34 | 1,425,870 | -0.18(-1.16%) |
Sep 13, 2022 | 15.87 | 16.25 | 15.45 | 15.52 | 1,620,702 | -1.08(-6.51%) |
Sep 12, 2022 | 16.40 | 16.97 | 16.31 | 16.60 | 2,168,034 | +0.40(+2.47%) |
Sep 09, 2022 | 16.11 | 16.51 | 16.08 | 16.20 | 1,580,522 | +0.08(+0.50%) |
Sep 08, 2022 | 15.66 | 16.18 | 15.21 | 16.12 | 1,851,438 | -0.02(-0.12%) |
Sep 07, 2022 | 15.53 | 16.46 | 15.53 | 16.14 | 2,213,355 | +0.62(+3.99%) |
Sep 06, 2022 | 15.62 | 15.92 | 14.95 | 15.52 | 1,803,599 | +0.09(+0.58%) |
Sep 02, 2022 | 15.67 | 15.79 | 15.07 | 15.43 | 1,964,083 | -0.01(-0.06%) |
Sep 01, 2022 | 14.25 | 15.48 | 14.02 | 15.44 | 3,433,103 | +1.05(+7.30%) |
Aug 31, 2022 | 14.92 | 15.00 | 14.23 | 14.39 | 2,622,907 | -0.61(-4.07%) |
Aug 30, 2022 | 15.29 | 15.45 | 14.84 | 15.00 | 2,800,588 | -0.27(-1.77%) |
Aug 29, 2022 | 15.87 | 16.02 | 15.15 | 15.27 | 3,424,915 | -0.60(-3.78%) |
Aug 26, 2022 | 17.43 | 17.56 | 15.65 | 15.87 | 4,821,219 | -1.57(-9.00%) |
Aug 25, 2022 | 16.08 | 19.24 | 15.87 | 17.44 | 10,971,189 | -1.21(-6.49%) |
Aug 24, 2022 | 19.49 | 19.70 | 18.62 | 18.65 | 3,261,928 | -1.10(-5.57%) |
Aug 23, 2022 | 20.14 | 20.41 | 19.58 | 19.75 | 1,600,525 | -0.05(-0.25%) |
Aug 22, 2022 | 20.26 | 20.26 | 19.32 | 19.80 | 2,210,886 | -0.77(-3.74%) |
Aug 19, 2022 | 21.11 | 21.42 | 20.44 | 20.57 | 1,380,802 | -0.66(-3.11%) |
Aug 18, 2022 | 20.62 | 21.23 | 20.21 | 21.23 | 1,466,013 | +0.37(+1.77%) |
Aug 17, 2022 | 21.05 | 21.52 | 20.56 | 20.86 | 1,919,001 | -0.72(-3.34%) |
Aug 16, 2022 | 19.90 | 22.68 | 19.90 | 21.58 | 3,839,110 | +1.79(+9.04%) |
Aug 15, 2022 | 19.44 | 19.79 | 19.19 | 19.79 | 1,506,655 | +0.09(+0.46%) |
Aug 12, 2022 | 19.49 | 19.70 | 19.10 | 19.70 | 943,950 | +0.38(+1.97%) |
Aug 11, 2022 | 19.13 | 19.80 | 18.89 | 19.32 | 1,725,015 | +0.50(+2.66%) |
Aug 10, 2022 | 18.56 | 19.09 | 18.25 | 18.82 | 1,541,964 | +0.85(+4.73%) |
Aug 09, 2022 | 19.03 | 19.15 | 17.86 | 17.97 | 1,591,727 | -1.31(-6.79%) |
Aug 08, 2022 | 18.28 | 20.15 | 18.27 | 19.28 | 2,658,127 | +1.26(+6.99%) |
Aug 05, 2022 | 17.95 | 18.54 | 17.77 | 18.02 | 1,068,092 | -0.04(-0.22%) |
Aug 04, 2022 | 18.08 | 18.42 | 17.75 | 18.06 | 1,264,614 | +0.04(+0.22%) |
Aug 03, 2022 | 17.86 | 18.15 | 17.36 | 18.02 | 1,546,872 | +0.50(+2.85%) |
Aug 02, 2022 | 17.32 | 17.64 | 16.94 | 17.52 | 1,359,102 | +0.17(+0.98%) |
Aug 01, 2022 | 17.54 | 18.20 | 17.34 | 17.35 | 1,368,706 | -0.46(-2.58%) |
Jul 29, 2022 | 18.06 | 18.06 | 17.34 | 17.81 | 833,397 | -0.09(-0.50%) |
Jul 28, 2022 | 17.71 | 18.11 | 17.16 | 17.90 | 1,677,131 | +0.41(+2.34%) |
Jul 27, 2022 | 17.27 | 17.58 | 16.75 | 17.49 | 1,033,716 | +0.44(+2.58%) |
Jul 26, 2022 | 17.51 | 17.66 | 17.02 | 17.05 | 1,460,829 | -1.26(-6.88%) |
Jul 25, 2022 | 18.63 | 18.78 | 18.07 | 18.31 | 1,223,276 | -0.26(-1.40%) |
Jul 22, 2022 | 18.65 | 19.17 | 18.24 | 18.57 | 1,001,461 | -0.10(-0.54%) |
Jul 21, 2022 | 18.44 | 18.67 | 17.86 | 18.67 | 1,038,223 | +0.16(+0.86%) |
Jul 20, 2022 | 17.80 | 18.52 | 17.49 | 18.51 | 1,580,489 | +0.62(+3.47%) |
Jul 19, 2022 | 17.02 | 17.96 | 16.95 | 17.89 | 1,311,465 | +1.03(+6.11%) |
Jul 18, 2022 | 16.88 | 17.55 | 16.82 | 16.86 | 1,747,472 | +0.15(+0.90%) |
Jul 15, 2022 | 16.63 | 16.93 | 16.24 | 16.71 | 899,302 | +0.20(+1.21%) |
Jul 14, 2022 | 16.66 | 16.80 | 16.31 | 16.51 | 885,182 | -0.37(-2.19%) |
Jul 13, 2022 | 16.71 | 17.10 | 16.62 | 16.88 | 1,391,810 | -0.04(-0.24%) |
Jul 12, 2022 | 16.43 | 17.32 | 16.43 | 16.92 | 1,030,338 | +0.33(+1.99%) |
Jul 11, 2022 | 17.06 | 17.39 | 16.55 | 16.59 | 1,411,860 | -0.62(-3.60%) |
Jul 08, 2022 | 17.72 | 17.94 | 17.10 | 17.21 | 1,689,039 | -0.46(-2.60%) |
Jul 07, 2022 | 17.15 | 17.72 | 17.07 | 17.67 | 1,321,177 | +0.77(+4.56%) |
Jul 06, 2022 | 17.49 | 17.90 | 16.79 | 16.90 | 1,191,197 | -0.69(-3.92%) |
Jul 05, 2022 | 16.85 | 17.71 | 16.75 | 17.59 | 1,574,510 | +0.41(+2.39%) |