Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.35 | 17.72 | 16.87 | 16.92 | 74,410 | -0.56(-3.20%) |
Sep 29, 2022 | 18.13 | 18.22 | 16.89 | 17.48 | 72,713 | -0.95(-5.15%) |
Sep 28, 2022 | 18.25 | 18.65 | 17.97 | 18.43 | 63,718 | +0.34(+1.88%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.71 | 18.09 | 66,820 | +0.63(+3.61%) |
Sep 26, 2022 | 18.21 | 19.14 | 17.46 | 17.46 | 86,146 | -0.99(-5.37%) |
Sep 23, 2022 | 18.51 | 19.05 | 17.55 | 18.45 | 121,648 | -0.05(-0.27%) |
Sep 22, 2022 | 20.68 | 20.68 | 18.42 | 18.50 | 129,195 | -2.38(-11.40%) |
Sep 21, 2022 | 21.90 | 21.93 | 20.75 | 20.88 | 107,219 | -0.85(-3.91%) |
Sep 20, 2022 | 21.50 | 22.39 | 21.22 | 21.73 | 106,542 | +0.06(+0.28%) |
Sep 19, 2022 | 21.61 | 22.40 | 20.89 | 21.67 | 102,887 | -0.57(-2.56%) |
Sep 16, 2022 | 23.03 | 23.04 | 21.36 | 22.24 | 195,199 | -0.92(-3.97%) |
Sep 15, 2022 | 23.94 | 24.49 | 22.97 | 23.16 | 184,543 | -0.73(-3.06%) |
Sep 14, 2022 | 22.69 | 23.98 | 22.67 | 23.89 | 78,499 | +1.22(+5.38%) |
Sep 13, 2022 | 23.04 | 23.57 | 22.00 | 22.67 | 473,528 | -1.42(-5.89%) |
Sep 12, 2022 | 23.46 | 24.34 | 23.39 | 24.09 | 93,154 | +0.92(+3.97%) |
Sep 09, 2022 | 22.73 | 23.33 | 22.45 | 23.17 | 63,136 | +0.58(+2.57%) |
Sep 08, 2022 | 20.98 | 22.97 | 20.98 | 22.59 | 69,350 | +1.20(+5.61%) |
Sep 07, 2022 | 20.78 | 21.71 | 20.71 | 21.39 | 58,095 | +0.61(+2.94%) |
Sep 06, 2022 | 20.13 | 20.85 | 20.12 | 20.78 | 86,058 | +0.14(+0.68%) |
Sep 02, 2022 | 20.70 | 21.05 | 20.17 | 20.64 | 63,011 | +0.17(+0.83%) |
Sep 01, 2022 | 21.62 | 21.62 | 20.12 | 20.47 | 206,801 | -1.38(-6.32%) |
Aug 31, 2022 | 22.97 | 23.18 | 21.52 | 21.85 | 101,517 | -1.12(-4.88%) |
Aug 30, 2022 | 23.67 | 24.80 | 22.57 | 22.97 | 49,957 | -0.69(-2.92%) |
Aug 29, 2022 | 23.68 | 24.09 | 23.56 | 23.66 | 69,066 | -0.19(-0.80%) |
Aug 26, 2022 | 25.00 | 25.82 | 23.67 | 23.85 | 77,824 | -1.15(-4.60%) |
Aug 25, 2022 | 24.85 | 25.16 | 24.43 | 25.00 | 55,491 | +0.40(+1.63%) |
Aug 24, 2022 | 23.81 | 25.10 | 23.81 | 24.60 | 53,150 | +0.81(+3.40%) |
Aug 23, 2022 | 23.50 | 24.64 | 23.50 | 23.79 | 61,763 | +0.12(+0.51%) |
Aug 22, 2022 | 24.53 | 24.70 | 23.05 | 23.67 | 125,783 | -1.41(-5.62%) |
Aug 19, 2022 | 26.70 | 26.70 | 25.05 | 25.08 | 148,488 | -1.87(-6.94%) |
Aug 18, 2022 | 26.13 | 27.08 | 25.97 | 26.95 | 55,911 | +0.68(+2.59%) |
Aug 17, 2022 | 26.85 | 27.50 | 25.84 | 26.27 | 110,241 | -0.71(-2.63%) |
Aug 16, 2022 | 26.49 | 27.99 | 25.02 | 26.98 | 359,615 | +0.67(+2.55%) |
Aug 15, 2022 | 26.03 | 26.41 | 25.57 | 26.31 | 162,656 | -0.22(-0.83%) |
Aug 12, 2022 | 26.88 | 27.49 | 25.87 | 26.53 | 199,177 | +0.25(+0.95%) |
Aug 11, 2022 | 25.03 | 26.35 | 24.93 | 26.28 | 311,457 | +1.37(+5.50%) |
Aug 10, 2022 | 26.19 | 26.19 | 24.38 | 24.91 | 415,084 | +0.50(+2.05%) |
Aug 09, 2022 | 23.00 | 25.42 | 22.21 | 24.41 | 418,002 | +3.97(+19.42%) |
Aug 08, 2022 | 19.19 | 20.51 | 19.19 | 20.44 | 112,667 | +1.30(+6.79%) |
Aug 05, 2022 | 18.69 | 19.45 | 18.40 | 19.14 | 70,807 | +0.26(+1.38%) |
Aug 04, 2022 | 18.61 | 18.94 | 18.45 | 18.88 | 70,279 | +0.52(+2.83%) |
Aug 03, 2022 | 17.93 | 18.74 | 17.61 | 18.36 | 80,805 | +0.84(+4.79%) |
Aug 02, 2022 | 16.64 | 17.77 | 16.39 | 17.52 | 62,825 | +0.88(+5.29%) |
Aug 01, 2022 | 16.41 | 16.82 | 15.85 | 16.64 | 91,282 | -0.06(-0.36%) |
Jul 29, 2022 | 16.53 | 16.75 | 16.20 | 16.70 | 78,814 | +0.31(+1.89%) |
Jul 28, 2022 | 15.86 | 16.53 | 15.13 | 16.39 | 62,660 | +0.49(+3.08%) |
Jul 27, 2022 | 15.33 | 15.95 | 15.05 | 15.90 | 70,275 | +0.88(+5.86%) |
Jul 26, 2022 | 15.49 | 15.66 | 14.94 | 15.02 | 63,860 | -0.81(-5.12%) |
Jul 25, 2022 | 16.23 | 16.55 | 15.74 | 15.83 | 50,204 | -0.38(-2.34%) |
Jul 22, 2022 | 17.22 | 17.36 | 15.97 | 16.21 | 53,667 | -0.89(-5.20%) |
Jul 21, 2022 | 17.45 | 17.66 | 16.54 | 17.10 | 72,082 | -0.28(-1.61%) |
Jul 20, 2022 | 16.87 | 17.50 | 16.75 | 17.38 | 163,469 | +0.41(+2.42%) |
Jul 19, 2022 | 16.72 | 17.25 | 16.60 | 16.97 | 97,391 | +0.46(+2.79%) |
Jul 18, 2022 | 16.15 | 17.16 | 16.15 | 16.51 | 65,222 | +0.66(+4.16%) |
Jul 15, 2022 | 16.53 | 16.53 | 15.55 | 15.85 | 89,287 | -0.03(-0.19%) |
Jul 14, 2022 | 15.32 | 15.94 | 15.05 | 15.88 | 100,556 | +0.24(+1.53%) |
Jul 13, 2022 | 14.85 | 15.95 | 14.85 | 15.64 | 66,794 | +0.33(+2.16%) |
Jul 12, 2022 | 15.84 | 15.94 | 14.54 | 15.31 | 146,668 | -0.63(-3.95%) |
Jul 11, 2022 | 16.91 | 17.12 | 15.79 | 15.94 | 105,917 | -1.13(-6.62%) |
Jul 08, 2022 | 16.42 | 17.25 | 16.30 | 17.07 | 87,050 | +0.59(+3.58%) |
Jul 07, 2022 | 15.56 | 16.55 | 15.56 | 16.48 | 95,170 | +0.97(+6.25%) |
Jul 06, 2022 | 15.59 | 15.84 | 15.29 | 15.51 | 91,149 | -0.19(-1.21%) |
Jul 05, 2022 | 14.99 | 15.73 | 14.21 | 15.70 | 106,611 | +0.76(+5.09%) |