Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.41 | 25.86 | 24.38 | 25.40 | 730,350 | +1.03(+4.24%) |
Sep 29, 2022 | 25.93 | 26.07 | 24.12 | 24.37 | 764,392 | -1.70(-6.51%) |
Sep 28, 2022 | 26.19 | 26.24 | 25.23 | 26.07 | 491,873 | -0.27(-1.02%) |
Sep 27, 2022 | 26.06 | 26.60 | 25.69 | 26.33 | 531,334 | +0.54(+2.07%) |
Sep 26, 2022 | 25.77 | 26.56 | 25.48 | 25.80 | 705,489 | -0.26(-0.99%) |
Sep 23, 2022 | 27.72 | 27.72 | 25.75 | 26.06 | 1,152,135 | -2.52(-8.81%) |
Sep 22, 2022 | 28.81 | 29.44 | 28.17 | 28.58 | 445,617 | +0.02(+0.06%) |
Sep 21, 2022 | 29.40 | 29.50 | 28.53 | 28.56 | 715,243 | -0.57(-1.96%) |
Sep 20, 2022 | 28.63 | 29.42 | 28.02 | 29.13 | 934,534 | +0.53(+1.84%) |
Sep 19, 2022 | 25.06 | 28.63 | 24.95 | 28.60 | 1,602,725 | +3.17(+12.48%) |
Sep 16, 2022 | 25.74 | 25.74 | 24.71 | 25.43 | 607,052 | -0.63(-2.41%) |
Sep 15, 2022 | 26.49 | 26.78 | 25.77 | 26.06 | 490,674 | -0.58(-2.18%) |
Sep 14, 2022 | 25.40 | 26.64 | 25.40 | 26.64 | 658,067 | +1.37(+5.40%) |
Sep 13, 2022 | 25.02 | 25.72 | 24.98 | 25.27 | 501,060 | -0.07(-0.29%) |
Sep 12, 2022 | 25.20 | 25.57 | 24.78 | 25.35 | 726,811 | +0.28(+1.10%) |
Sep 09, 2022 | 24.45 | 25.25 | 24.45 | 25.07 | 550,893 | +1.07(+4.46%) |
Sep 08, 2022 | 22.60 | 24.28 | 22.53 | 24.00 | 652,461 | +1.36(+5.99%) |
Sep 07, 2022 | 22.88 | 22.98 | 22.02 | 22.64 | 440,097 | -0.70(-3.00%) |
Sep 06, 2022 | 22.61 | 23.57 | 22.61 | 23.35 | 958,350 | +1.06(+4.76%) |
Sep 02, 2022 | 21.76 | 22.30 | 21.42 | 22.28 | 439,185 | +0.90(+4.23%) |
Sep 01, 2022 | 22.38 | 22.49 | 21.05 | 21.38 | 610,259 | -1.31(-5.77%) |
Aug 31, 2022 | 21.98 | 22.87 | 21.87 | 22.69 | 357,365 | +0.34(+1.53%) |
Aug 30, 2022 | 23.23 | 23.27 | 21.97 | 22.35 | 563,787 | -0.97(-4.15%) |
Aug 29, 2022 | 22.63 | 23.50 | 22.53 | 23.32 | 493,726 | +0.50(+2.18%) |
Aug 26, 2022 | 22.86 | 22.86 | 21.79 | 22.82 | 392,078 | -0.09(-0.40%) |
Aug 25, 2022 | 23.46 | 23.52 | 22.48 | 22.91 | 365,365 | -0.36(-1.55%) |
Aug 24, 2022 | 23.03 | 23.40 | 22.78 | 23.27 | 378,726 | +0.40(+1.73%) |
Aug 23, 2022 | 23.21 | 23.37 | 22.61 | 22.88 | 357,334 | -0.09(-0.40%) |
Aug 22, 2022 | 22.61 | 23.54 | 22.51 | 22.97 | 828,128 | +0.09(+0.40%) |
Aug 19, 2022 | 22.95 | 23.00 | 22.70 | 22.88 | 261,512 | -0.40(-1.70%) |
Aug 18, 2022 | 23.52 | 23.61 | 22.93 | 23.27 | 415,673 | -0.33(-1.41%) |
Aug 17, 2022 | 22.96 | 23.81 | 22.91 | 23.60 | 606,072 | +0.46(+1.99%) |
Aug 16, 2022 | 23.18 | 23.55 | 22.90 | 23.14 | 386,344 | +0.23(+1.01%) |
Aug 15, 2022 | 22.52 | 23.37 | 21.75 | 22.91 | 574,409 | -0.23(-1.00%) |
Aug 12, 2022 | 23.43 | 23.52 | 23.12 | 23.14 | 522,482 | -0.08(-0.36%) |
Aug 11, 2022 | 23.32 | 24.00 | 23.21 | 23.23 | 513,048 | +0.35(+1.53%) |
Aug 10, 2022 | 23.62 | 23.62 | 22.55 | 22.88 | 485,643 | -0.42(-1.82%) |
Aug 09, 2022 | 22.71 | 23.43 | 22.59 | 23.30 | 856,283 | +0.86(+3.82%) |
Aug 08, 2022 | 21.45 | 22.76 | 21.02 | 22.44 | 985,637 | +1.42(+6.76%) |
Aug 05, 2022 | 20.80 | 21.70 | 20.64 | 21.02 | 464,333 | +0.11(+0.53%) |
Aug 04, 2022 | 21.43 | 21.67 | 20.86 | 20.91 | 670,771 | -0.02(-0.09%) |
Aug 03, 2022 | 20.90 | 21.15 | 20.06 | 20.93 | 451,913 | +0.21(+1.02%) |
Aug 02, 2022 | 20.23 | 21.15 | 20.23 | 20.72 | 580,461 | +0.51(+2.51%) |
Aug 01, 2022 | 19.49 | 20.48 | 19.36 | 20.21 | 560,537 | +0.96(+4.98%) |
Jul 29, 2022 | 19.29 | 19.74 | 19.21 | 19.25 | 367,888 | +0.07(+0.38%) |
Jul 28, 2022 | 19.82 | 19.92 | 18.81 | 19.18 | 349,155 | -0.51(-2.58%) |
Jul 27, 2022 | 19.19 | 19.81 | 19.16 | 19.68 | 393,998 | +0.72(+3.79%) |
Jul 26, 2022 | 19.31 | 19.50 | 18.65 | 18.96 | 370,613 | -0.13(-0.68%) |
Jul 25, 2022 | 18.49 | 19.50 | 18.45 | 19.09 | 708,947 | +0.75(+4.07%) |
Jul 22, 2022 | 18.47 | 18.91 | 18.17 | 18.35 | 420,548 | -0.10(-0.55%) |
Jul 21, 2022 | 18.36 | 18.52 | 17.60 | 18.45 | 264,064 | +0.30(+1.63%) |
Jul 20, 2022 | 17.80 | 18.20 | 17.56 | 18.15 | 273,728 | +0.15(+0.82%) |
Jul 19, 2022 | 16.86 | 18.03 | 16.84 | 18.00 | 391,371 | +1.16(+6.90%) |
Jul 18, 2022 | 16.82 | 17.16 | 16.63 | 16.84 | 338,466 | +0.43(+2.64%) |
Jul 15, 2022 | 16.27 | 16.44 | 15.68 | 16.41 | 291,251 | +0.62(+3.91%) |
Jul 14, 2022 | 15.38 | 15.86 | 15.25 | 15.79 | 189,309 | -0.06(-0.41%) |
Jul 13, 2022 | 14.83 | 15.88 | 14.77 | 15.86 | 283,766 | +0.97(+6.51%) |
Jul 12, 2022 | 14.80 | 15.03 | 14.42 | 14.89 | 242,742 | -0.07(-0.49%) |
Jul 11, 2022 | 15.06 | 15.14 | 14.71 | 14.96 | 249,450 | -0.25(-1.64%) |
Jul 08, 2022 | 15.64 | 15.64 | 15.12 | 15.21 | 208,478 | -0.10(-0.66%) |
Jul 07, 2022 | 15.11 | 15.76 | 15.11 | 15.31 | 244,507 | +0.61(+4.14%) |
Jul 06, 2022 | 15.21 | 15.33 | 13.74 | 14.70 | 699,525 | -0.89(-5.74%) |
Jul 05, 2022 | 15.63 | 15.63 | 15.03 | 15.60 | 389,930 | -0.53(-3.26%) |