Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.03 | 21.14 | 20.07 | 20.36 | 108,812 | -0.92(-4.33%) |
Sep 29, 2022 | 21.46 | 21.46 | 20.77 | 21.28 | 62,476 | -0.25(-1.17%) |
Sep 28, 2022 | 20.47 | 21.53 | 20.37 | 21.53 | 67,951 | +1.39(+6.88%) |
Sep 27, 2022 | 20.37 | 20.88 | 19.64 | 20.15 | 83,693 | +0.18(+0.90%) |
Sep 26, 2022 | 19.17 | 20.19 | 19.17 | 19.97 | 148,115 | +0.81(+4.26%) |
Sep 23, 2022 | 20.66 | 20.66 | 18.35 | 19.15 | 509,294 | -2.18(-10.20%) |
Sep 22, 2022 | 22.74 | 22.74 | 21.28 | 21.33 | 98,695 | -0.92(-4.14%) |
Sep 21, 2022 | 22.57 | 22.69 | 22.05 | 22.25 | 51,576 | -0.10(-0.44%) |
Sep 20, 2022 | 22.62 | 22.66 | 22.22 | 22.35 | 34,955 | -0.33(-1.47%) |
Sep 19, 2022 | 22.00 | 22.73 | 22.00 | 22.68 | 69,003 | -0.10(-0.43%) |
Sep 16, 2022 | 23.00 | 23.35 | 22.41 | 22.78 | 197,988 | -0.59(-2.51%) |
Sep 15, 2022 | 24.31 | 24.31 | 23.31 | 23.37 | 97,903 | -0.57(-2.38%) |
Sep 14, 2022 | 23.36 | 24.26 | 23.26 | 23.94 | 91,668 | +0.74(+3.20%) |
Sep 13, 2022 | 23.18 | 23.93 | 22.82 | 23.19 | 79,194 | -0.56(-2.37%) |
Sep 12, 2022 | 23.29 | 23.90 | 23.23 | 23.76 | 100,691 | +0.86(+3.74%) |
Sep 09, 2022 | 22.80 | 23.39 | 22.80 | 22.90 | 86,153 | +0.50(+2.22%) |
Sep 08, 2022 | 22.84 | 23.04 | 22.17 | 22.40 | 67,581 | -0.13(-0.58%) |
Sep 07, 2022 | 22.57 | 23.01 | 22.07 | 22.53 | 107,719 | -0.14(-0.61%) |
Sep 06, 2022 | 23.31 | 23.33 | 22.46 | 22.67 | 98,529 | -0.29(-1.24%) |
Sep 02, 2022 | 22.62 | 23.28 | 22.41 | 22.96 | 62,331 | +0.83(+3.76%) |
Sep 01, 2022 | 23.13 | 23.13 | 22.06 | 22.13 | 106,700 | -1.24(-5.30%) |
Aug 31, 2022 | 23.17 | 23.74 | 23.02 | 23.37 | 59,509 | -0.10(-0.42%) |
Aug 30, 2022 | 23.88 | 23.96 | 22.81 | 23.46 | 71,489 | -0.43(-1.81%) |
Aug 29, 2022 | 23.39 | 24.33 | 23.39 | 23.90 | 69,941 | +0.22(+0.93%) |
Aug 26, 2022 | 24.25 | 24.27 | 23.38 | 23.68 | 78,427 | -0.24(-1.02%) |
Aug 25, 2022 | 24.51 | 24.51 | 23.72 | 23.92 | 61,695 | -0.59(-2.39%) |
Aug 24, 2022 | 24.24 | 24.56 | 23.89 | 24.51 | 118,094 | +0.61(+2.56%) |
Aug 23, 2022 | 22.90 | 24.33 | 22.90 | 23.90 | 183,350 | +0.98(+4.27%) |
Aug 22, 2022 | 22.67 | 23.01 | 22.49 | 22.92 | 64,047 | -0.11(-0.46%) |
Aug 19, 2022 | 23.28 | 23.47 | 22.72 | 23.02 | 147,725 | -0.43(-1.84%) |
Aug 18, 2022 | 22.82 | 23.61 | 22.82 | 23.46 | 94,507 | +0.64(+2.79%) |
Aug 17, 2022 | 22.84 | 23.90 | 22.57 | 22.82 | 138,967 | -0.12(-0.53%) |
Aug 16, 2022 | 23.14 | 23.52 | 22.86 | 22.94 | 93,900 | -0.19(-0.81%) |
Aug 15, 2022 | 23.42 | 23.48 | 22.82 | 23.13 | 100,816 | -0.40(-1.70%) |
Aug 12, 2022 | 23.62 | 24.02 | 23.37 | 23.53 | 213,903 | +0.12(+0.52%) |
Aug 11, 2022 | 23.10 | 23.56 | 22.71 | 23.41 | 155,438 | +0.96(+4.28%) |
Aug 10, 2022 | 22.75 | 22.75 | 22.00 | 22.44 | 84,447 | +0.10(+0.44%) |
Aug 09, 2022 | 22.04 | 22.51 | 22.00 | 22.35 | 99,230 | +0.81(+3.75%) |
Aug 08, 2022 | 21.61 | 22.02 | 21.28 | 21.54 | 112,326 | -0.12(-0.56%) |
Aug 05, 2022 | 21.19 | 22.00 | 21.19 | 21.66 | 66,834 | +0.34(+1.61%) |
Aug 04, 2022 | 21.75 | 21.91 | 21.03 | 21.32 | 214,338 | -0.55(-2.50%) |
Aug 03, 2022 | 22.51 | 22.59 | 21.41 | 21.87 | 168,960 | -0.74(-3.28%) |
Aug 02, 2022 | 23.16 | 23.25 | 22.25 | 22.61 | 120,154 | -0.61(-2.63%) |
Aug 01, 2022 | 23.59 | 23.59 | 22.84 | 23.22 | 115,585 | -0.25(-1.08%) |
Jul 29, 2022 | 24.07 | 24.31 | 23.06 | 23.47 | 322,336 | -0.52(-2.18%) |
Jul 28, 2022 | 24.00 | 24.26 | 23.35 | 23.99 | 257,063 | +0.02(+0.10%) |
Jul 27, 2022 | 23.65 | 24.21 | 23.32 | 23.97 | 159,320 | +0.43(+1.81%) |
Jul 26, 2022 | 23.59 | 23.59 | 22.77 | 23.54 | 167,967 | +0.76(+3.32%) |
Jul 25, 2022 | 21.66 | 23.01 | 21.38 | 22.79 | 196,692 | +1.25(+5.79%) |
Jul 22, 2022 | 21.91 | 22.30 | 21.32 | 21.54 | 119,004 | -0.44(-2.01%) |
Jul 21, 2022 | 21.03 | 22.18 | 20.38 | 21.98 | 220,675 | +0.58(+2.73%) |
Jul 20, 2022 | 20.91 | 21.46 | 20.67 | 21.40 | 62,976 | +0.16(+0.74%) |
Jul 19, 2022 | 20.39 | 21.24 | 20.19 | 21.24 | 94,005 | +0.86(+4.22%) |
Jul 18, 2022 | 20.19 | 20.71 | 20.05 | 20.38 | 228,577 | +0.60(+3.03%) |
Jul 15, 2022 | 19.48 | 19.92 | 18.91 | 19.78 | 103,259 | +0.56(+2.91%) |
Jul 14, 2022 | 19.54 | 19.54 | 18.15 | 19.22 | 121,176 | -0.50(-2.56%) |
Jul 13, 2022 | 19.58 | 20.07 | 19.45 | 19.73 | 89,775 | +0.24(+1.26%) |
Jul 12, 2022 | 19.61 | 20.04 | 19.34 | 19.48 | 68,664 | -0.56(-2.80%) |
Jul 11, 2022 | 19.89 | 20.18 | 19.73 | 20.04 | 110,568 | +0.12(+0.59%) |
Jul 08, 2022 | 19.96 | 20.17 | 19.49 | 19.92 | 107,228 | +0.28(+1.41%) |
Jul 07, 2022 | 18.56 | 19.69 | 18.56 | 19.65 | 80,290 | +1.12(+6.05%) |
Jul 06, 2022 | 18.87 | 19.49 | 18.20 | 18.53 | 133,793 | -0.66(-3.45%) |
Jul 05, 2022 | 19.53 | 19.54 | 18.54 | 19.19 | 140,239 | -0.09(-0.45%) |