Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.45 | 16.17 | 15.13 | 15.68 | 7,372,238 | -0.19(-1.18%) |
Sep 29, 2022 | 16.48 | 16.52 | 15.64 | 15.87 | 6,349,159 | -1.02(-6.05%) |
Sep 28, 2022 | 16.54 | 17.22 | 16.54 | 16.89 | 5,441,360 | +0.26(+1.58%) |
Sep 27, 2022 | 16.73 | 16.92 | 16.38 | 16.62 | 3,977,597 | +0.13(+0.80%) |
Sep 26, 2022 | 16.70 | 17.36 | 16.48 | 16.49 | 4,804,205 | -0.34(-2.00%) |
Sep 23, 2022 | 16.90 | 17.32 | 16.32 | 16.83 | 6,655,984 | -0.38(-2.23%) |
Sep 22, 2022 | 18.25 | 18.33 | 17.20 | 17.22 | 4,566,833 | -0.90(-4.97%) |
Sep 21, 2022 | 18.11 | 18.76 | 18.07 | 18.11 | 6,193,186 | +0.07(+0.42%) |
Sep 20, 2022 | 18.35 | 18.58 | 17.89 | 18.04 | 8,887,715 | -0.37(-1.99%) |
Sep 19, 2022 | 17.52 | 18.41 | 17.43 | 18.41 | 6,807,353 | +0.69(+3.92%) |
Sep 16, 2022 | 17.10 | 17.87 | 17.09 | 17.71 | 10,851,865 | +0.50(+2.89%) |
Sep 15, 2022 | 17.22 | 17.80 | 16.88 | 17.22 | 9,998,456 | +0.37(+2.17%) |
Sep 14, 2022 | 17.30 | 17.38 | 16.63 | 16.85 | 5,137,472 | -0.38(-2.23%) |
Sep 13, 2022 | 17.81 | 17.90 | 17.06 | 17.23 | 7,809,893 | -1.31(-7.07%) |
Sep 12, 2022 | 18.41 | 19.01 | 18.13 | 18.55 | 8,634,907 | +0.37(+2.01%) |
Sep 09, 2022 | 18.47 | 18.87 | 18.04 | 18.18 | 14,985,809 | -0.19(-1.02%) |
Sep 08, 2022 | 17.32 | 18.39 | 17.18 | 18.37 | 12,685,868 | +0.70(+3.98%) |
Sep 07, 2022 | 16.77 | 17.75 | 16.75 | 17.67 | 8,394,886 | +0.75(+4.43%) |
Sep 06, 2022 | 16.58 | 17.18 | 16.40 | 16.92 | 10,264,476 | +0.35(+2.09%) |
Sep 02, 2022 | 16.65 | 17.20 | 16.42 | 16.57 | 10,731,129 | +0.18(+1.09%) |
Sep 01, 2022 | 15.82 | 16.62 | 15.77 | 16.39 | 10,604,330 | +0.36(+2.22%) |
Aug 31, 2022 | 16.70 | 16.77 | 15.96 | 16.03 | 8,858,622 | -0.61(-3.66%) |
Aug 30, 2022 | 16.86 | 16.96 | 16.47 | 16.64 | 8,369,400 | +0.04(+0.23%) |
Aug 29, 2022 | 16.65 | 17.01 | 16.36 | 16.61 | 8,503,494 | -0.12(-0.73%) |
Aug 26, 2022 | 17.10 | 17.38 | 16.69 | 16.73 | 12,953,710 | -0.35(-2.06%) |
Aug 25, 2022 | 17.27 | 17.89 | 16.92 | 17.08 | 18,170,400 | -0.14(-0.81%) |
Aug 24, 2022 | 17.90 | 18.41 | 17.19 | 17.22 | 46,987,476 | -4.29(-19.96%) |
Aug 23, 2022 | 21.57 | 22.54 | 21.42 | 21.51 | 14,567,175 | +0.21(+1.00%) |
Aug 22, 2022 | 21.87 | 22.23 | 21.23 | 21.30 | 5,411,627 | -1.12(-5.00%) |
Aug 19, 2022 | 22.41 | 22.78 | 21.89 | 22.42 | 4,830,225 | -0.33(-1.47%) |
Aug 18, 2022 | 23.16 | 23.52 | 22.43 | 22.76 | 5,945,904 | -1.14(-4.77%) |
Aug 17, 2022 | 24.24 | 24.66 | 23.54 | 23.90 | 4,936,488 | -0.97(-3.91%) |
Aug 16, 2022 | 23.33 | 25.43 | 23.27 | 24.87 | 9,347,816 | +1.76(+7.62%) |
Aug 15, 2022 | 22.38 | 23.21 | 22.13 | 23.11 | 4,919,658 | +0.51(+2.26%) |
Aug 12, 2022 | 22.72 | 22.77 | 22.12 | 22.60 | 5,286,282 | +0.12(+0.54%) |
Aug 11, 2022 | 22.08 | 22.71 | 21.92 | 22.48 | 6,911,509 | +1.08(+5.03%) |
Aug 10, 2022 | 20.82 | 22.04 | 20.82 | 21.40 | 7,305,942 | +1.10(+5.44%) |
Aug 09, 2022 | 21.89 | 21.91 | 20.14 | 20.30 | 7,179,293 | -1.77(-8.03%) |
Aug 08, 2022 | 21.97 | 22.88 | 21.97 | 22.07 | 6,200,897 | +0.27(+1.23%) |
Aug 05, 2022 | 21.72 | 22.31 | 21.55 | 21.80 | 4,712,069 | -0.12(-0.55%) |
Aug 04, 2022 | 23.11 | 23.24 | 21.91 | 21.92 | 5,372,585 | -1.26(-5.44%) |
Aug 03, 2022 | 22.90 | 23.44 | 22.57 | 23.18 | 5,546,447 | +1.24(+5.66%) |
Aug 02, 2022 | 21.80 | 22.19 | 21.49 | 21.94 | 3,371,656 | -0.07(-0.34%) |
Aug 01, 2022 | 21.63 | 22.26 | 21.12 | 22.01 | 3,738,862 | +0.21(+0.98%) |
Jul 29, 2022 | 21.38 | 21.95 | 21.13 | 21.80 | 3,767,707 | +0.74(+3.52%) |
Jul 28, 2022 | 20.83 | 21.31 | 20.49 | 21.06 | 4,151,445 | +0.24(+1.16%) |
Jul 27, 2022 | 20.88 | 20.99 | 20.19 | 20.82 | 4,708,821 | +0.28(+1.35%) |
Jul 26, 2022 | 20.62 | 20.98 | 20.01 | 20.54 | 6,328,335 | -1.26(-5.78%) |
Jul 25, 2022 | 21.99 | 22.22 | 21.14 | 21.80 | 5,965,129 | -0.03(-0.13%) |
Jul 22, 2022 | 23.04 | 23.47 | 21.74 | 21.83 | 6,919,642 | -0.87(-3.84%) |
Jul 21, 2022 | 21.80 | 22.81 | 21.57 | 22.70 | 5,942,028 | +1.29(+6.02%) |
Jul 20, 2022 | 20.36 | 21.44 | 20.02 | 21.41 | 4,844,683 | +1.10(+5.43%) |
Jul 19, 2022 | 19.95 | 20.32 | 19.84 | 20.31 | 8,192,953 | +0.82(+4.19%) |
Jul 18, 2022 | 19.01 | 20.07 | 18.95 | 19.49 | 5,363,427 | +0.94(+5.05%) |
Jul 15, 2022 | 18.56 | 18.95 | 18.42 | 18.55 | 4,020,089 | +0.15(+0.81%) |
Jul 14, 2022 | 18.64 | 18.78 | 18.06 | 18.41 | 3,942,094 | -0.65(-3.41%) |
Jul 13, 2022 | 18.68 | 19.18 | 18.30 | 19.06 | 4,041,754 | +0.04(+0.20%) |
Jul 12, 2022 | 18.59 | 19.43 | 18.56 | 19.02 | 3,270,673 | +0.22(+1.18%) |
Jul 11, 2022 | 19.33 | 19.43 | 18.72 | 18.80 | 5,181,748 | -0.79(-4.02%) |
Jul 08, 2022 | 19.40 | 19.83 | 18.91 | 19.58 | 3,369,826 | +0.17(+0.86%) |
Jul 07, 2022 | 18.63 | 19.50 | 18.62 | 19.42 | 4,789,165 | +0.61(+3.25%) |
Jul 06, 2022 | 19.11 | 19.23 | 18.68 | 18.81 | 4,380,870 | -0.54(-2.78%) |
Jul 05, 2022 | 18.92 | 19.59 | 18.64 | 19.34 | 5,013,991 | +0.09(+0.48%) |