Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.79 | 15.46 | 14.54 | 14.76 | 6,522,372 | -0.17(-1.14%) |
Sep 29, 2022 | 15.51 | 15.86 | 14.38 | 14.93 | 8,254,419 | -0.90(-5.69%) |
Sep 28, 2022 | 15.16 | 15.93 | 15.02 | 15.83 | 8,561,020 | +0.61(+4.01%) |
Sep 27, 2022 | 14.87 | 15.74 | 14.87 | 15.22 | 10,111,245 | +0.71(+4.89%) |
Sep 26, 2022 | 14.69 | 15.34 | 14.44 | 14.51 | 6,555,148 | -0.24(-1.63%) |
Sep 23, 2022 | 14.97 | 15.25 | 14.35 | 14.75 | 9,342,303 | -0.59(-3.85%) |
Sep 22, 2022 | 16.13 | 16.30 | 15.02 | 15.34 | 9,674,261 | -0.87(-5.37%) |
Sep 21, 2022 | 16.07 | 17.09 | 15.70 | 16.21 | 9,351,504 | -0.23(-1.40%) |
Sep 20, 2022 | 17.56 | 17.67 | 16.39 | 16.44 | 8,796,024 | -1.31(-7.38%) |
Sep 19, 2022 | 17.59 | 18.25 | 17.47 | 17.75 | 7,783,519 | -0.22(-1.22%) |
Sep 16, 2022 | 18.48 | 18.82 | 17.95 | 17.97 | 19,202,532 | -1.28(-6.65%) |
Sep 15, 2022 | 18.34 | 19.92 | 18.02 | 19.25 | 25,009,046 | +1.07(+5.89%) |
Sep 14, 2022 | 17.71 | 18.19 | 17.15 | 18.18 | 10,284,403 | +0.64(+3.65%) |
Sep 13, 2022 | 16.88 | 18.11 | 16.63 | 17.54 | 10,085,643 | -0.74(-4.05%) |
Sep 12, 2022 | 17.82 | 18.30 | 17.31 | 18.28 | 8,825,435 | +0.60(+3.39%) |
Sep 09, 2022 | 17.37 | 17.78 | 17.16 | 17.68 | 10,516,399 | +0.43(+2.49%) |
Sep 08, 2022 | 15.73 | 17.26 | 15.67 | 17.25 | 12,585,869 | +1.17(+7.28%) |
Sep 07, 2022 | 14.91 | 16.29 | 14.76 | 16.08 | 14,286,277 | +1.33(+9.02%) |
Sep 06, 2022 | 14.55 | 15.25 | 14.22 | 14.75 | 12,058,960 | +0.25(+1.72%) |
Sep 02, 2022 | 15.61 | 15.65 | 14.32 | 14.50 | 12,540,777 | -0.81(-5.29%) |
Sep 01, 2022 | 15.95 | 16.50 | 14.52 | 15.31 | 16,413,347 | -0.96(-5.90%) |
Aug 31, 2022 | 15.02 | 16.94 | 15.02 | 16.27 | 28,128,052 | +1.78(+12.28%) |
Aug 30, 2022 | 15.39 | 15.68 | 14.31 | 14.49 | 13,026,332 | -0.55(-3.66%) |
Aug 29, 2022 | 14.93 | 15.52 | 14.84 | 15.04 | 5,238,886 | -0.24(-1.57%) |
Aug 26, 2022 | 15.84 | 16.02 | 14.97 | 15.28 | 7,045,071 | -0.41(-2.61%) |
Aug 25, 2022 | 15.59 | 15.74 | 15.01 | 15.69 | 7,034,368 | +0.50(+3.29%) |
Aug 24, 2022 | 14.37 | 15.77 | 14.30 | 15.19 | 10,936,233 | +0.99(+6.97%) |
Aug 23, 2022 | 14.31 | 14.63 | 14.04 | 14.20 | 6,932,732 | +0.08(+0.57%) |
Aug 22, 2022 | 14.54 | 14.65 | 14.05 | 14.12 | 6,293,368 | -0.91(-6.05%) |
Aug 19, 2022 | 16.05 | 16.07 | 14.87 | 15.03 | 9,605,289 | -1.51(-9.13%) |
Aug 18, 2022 | 17.03 | 17.21 | 16.48 | 16.54 | 6,202,522 | -0.34(-2.01%) |
Aug 17, 2022 | 17.69 | 17.94 | 16.86 | 16.88 | 7,821,673 | -1.22(-6.74%) |
Aug 16, 2022 | 18.56 | 18.79 | 17.83 | 18.10 | 8,133,375 | -0.53(-2.84%) |
Aug 15, 2022 | 18.71 | 19.27 | 18.02 | 18.63 | 9,711,890 | -0.24(-1.27%) |
Aug 12, 2022 | 16.97 | 19.11 | 16.63 | 18.87 | 21,314,742 | +2.18(+13.06%) |
Aug 11, 2022 | 16.67 | 17.12 | 16.02 | 16.69 | 14,891,614 | +0.25(+1.52%) |
Aug 10, 2022 | 16.47 | 16.64 | 15.87 | 16.44 | 7,535,271 | +0.71(+4.51%) |
Aug 09, 2022 | 15.65 | 15.93 | 15.32 | 15.73 | 5,887,712 | -0.27(-1.69%) |
Aug 08, 2022 | 16.85 | 17.26 | 15.97 | 16.00 | 12,479,474 | -0.06(-0.37%) |
Aug 05, 2022 | 15.70 | 16.19 | 15.42 | 16.06 | 6,885,522 | +0.18(+1.13%) |
Aug 04, 2022 | 16.00 | 16.19 | 15.55 | 15.88 | 5,659,287 | -0.08(-0.50%) |
Aug 03, 2022 | 15.56 | 15.99 | 15.26 | 15.96 | 6,935,270 | +0.55(+3.57%) |
Aug 02, 2022 | 14.28 | 15.44 | 14.16 | 15.41 | 7,532,402 | +0.67(+4.55%) |
Aug 01, 2022 | 15.10 | 15.10 | 14.47 | 14.74 | 7,008,748 | -0.37(-2.45%) |
Jul 29, 2022 | 14.98 | 15.54 | 14.81 | 15.11 | 11,657,169 | -0.19(-1.24%) |
Jul 28, 2022 | 14.53 | 15.74 | 14.39 | 15.30 | 19,047,788 | +2.16(+16.44%) |
Jul 27, 2022 | 13.20 | 13.22 | 12.69 | 13.14 | 5,652,705 | +0.39(+3.06%) |
Jul 26, 2022 | 13.17 | 13.20 | 12.66 | 12.75 | 4,583,688 | -0.57(-4.28%) |
Jul 25, 2022 | 13.82 | 13.82 | 13.22 | 13.32 | 4,373,556 | -0.53(-3.83%) |
Jul 22, 2022 | 14.70 | 14.84 | 13.74 | 13.85 | 7,587,024 | -0.89(-6.04%) |
Jul 21, 2022 | 14.20 | 14.95 | 14.13 | 14.74 | 9,468,146 | +0.41(+2.86%) |
Jul 20, 2022 | 12.74 | 14.35 | 12.66 | 14.33 | 13,340,272 | +1.69(+13.37%) |
Jul 19, 2022 | 12.51 | 12.84 | 12.33 | 12.64 | 5,901,320 | +0.21(+1.69%) |
Jul 18, 2022 | 12.00 | 12.88 | 11.89 | 12.43 | 10,577,029 | +0.86(+7.43%) |
Jul 15, 2022 | 11.50 | 11.59 | 10.97 | 11.57 | 8,427,916 | +0.23(+2.03%) |
Jul 14, 2022 | 11.52 | 11.69 | 11.12 | 11.34 | 8,829,907 | -0.59(-4.95%) |
Jul 13, 2022 | 11.53 | 12.09 | 11.29 | 11.93 | 9,890,673 | -0.04(-0.33%) |
Jul 12, 2022 | 12.09 | 12.20 | 11.63 | 11.97 | 7,576,646 | +0.03(+0.25%) |
Jul 11, 2022 | 13.25 | 13.28 | 11.93 | 11.94 | 11,525,555 | -1.44(-10.76%) |
Jul 08, 2022 | 13.38 | 14.21 | 13.26 | 13.38 | 13,049,799 | -0.37(-2.69%) |
Jul 07, 2022 | 12.54 | 14.09 | 12.54 | 13.75 | 11,602,425 | +1.30(+10.44%) |
Jul 06, 2022 | 12.74 | 13.23 | 12.27 | 12.45 | 8,397,971 | -0.25(-1.97%) |
Jul 05, 2022 | 12.44 | 12.76 | 11.68 | 12.70 | 10,566,469 | +0.01(+0.08%) |