Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.48 | 18.10 | 17.42 | 17.66 | 738,551 | +0.13(+0.74%) |
Sep 29, 2022 | 18.12 | 18.49 | 16.56 | 17.53 | 2,133,646 | -1.47(-7.74%) |
Sep 28, 2022 | 18.87 | 19.89 | 18.51 | 19.00 | 1,642,313 | -0.77(-3.89%) |
Sep 27, 2022 | 20.44 | 20.93 | 19.60 | 19.77 | 905,845 | -0.27(-1.35%) |
Sep 26, 2022 | 21.19 | 21.30 | 20.01 | 20.04 | 868,495 | -0.54(-2.62%) |
Sep 23, 2022 | 20.38 | 20.75 | 20.21 | 20.58 | 808,172 | -0.32(-1.53%) |
Sep 22, 2022 | 21.32 | 21.91 | 20.69 | 20.90 | 429,489 | -0.11(-0.52%) |
Sep 21, 2022 | 21.29 | 21.59 | 20.81 | 21.01 | 568,325 | -0.63(-2.91%) |
Sep 20, 2022 | 21.35 | 22.02 | 21.31 | 21.64 | 627,155 | +0.08(+0.37%) |
Sep 19, 2022 | 21.32 | 21.61 | 21.10 | 21.56 | 460,448 | -0.07(-0.32%) |
Sep 16, 2022 | 22.43 | 22.48 | 21.56 | 21.63 | 1,065,625 | -1.32(-5.75%) |
Sep 15, 2022 | 22.92 | 23.30 | 22.76 | 22.95 | 575,897 | -0.04(-0.17%) |
Sep 14, 2022 | 23.33 | 23.33 | 22.52 | 22.99 | 974,880 | +0.26(+1.14%) |
Sep 13, 2022 | 22.71 | 23.92 | 22.63 | 22.73 | 1,476,732 | -1.23(-5.13%) |
Sep 12, 2022 | 23.29 | 24.00 | 23.26 | 23.96 | 365,462 | +0.65(+2.79%) |
Sep 09, 2022 | 22.86 | 23.96 | 22.67 | 23.31 | 744,773 | +1.28(+5.81%) |
Sep 08, 2022 | 22.41 | 22.46 | 21.88 | 22.03 | 632,465 | -0.98(-4.26%) |
Sep 07, 2022 | 23.15 | 23.40 | 22.38 | 23.01 | 806,845 | -0.01(-0.04%) |
Sep 06, 2022 | 23.98 | 23.98 | 23.01 | 23.02 | 825,511 | -1.10(-4.56%) |
Sep 02, 2022 | 24.68 | 24.88 | 23.99 | 24.12 | 791,420 | -1.00(-3.98%) |
Sep 01, 2022 | 26.48 | 26.77 | 24.71 | 25.12 | 1,539,403 | -2.12(-7.78%) |
Aug 31, 2022 | 27.69 | 28.11 | 27.00 | 27.24 | 615,279 | +0.86(+3.26%) |
Aug 30, 2022 | 27.00 | 27.43 | 25.87 | 26.38 | 819,292 | -0.99(-3.62%) |
Aug 29, 2022 | 28.84 | 29.58 | 27.17 | 27.37 | 765,720 | -1.70(-5.85%) |
Aug 26, 2022 | 30.33 | 30.78 | 28.29 | 29.07 | 1,647,357 | +0.07(+0.24%) |
Aug 25, 2022 | 27.55 | 29.35 | 27.11 | 29.00 | 1,232,452 | +2.09(+7.77%) |
Aug 24, 2022 | 24.53 | 28.00 | 24.52 | 26.91 | 1,448,471 | +1.62(+6.41%) |
Aug 23, 2022 | 26.64 | 26.73 | 24.91 | 25.29 | 1,013,600 | -0.69(-2.66%) |
Aug 22, 2022 | 26.66 | 26.78 | 25.88 | 25.98 | 694,993 | -0.86(-3.20%) |
Aug 19, 2022 | 27.10 | 27.50 | 26.54 | 26.84 | 1,228,931 | -0.24(-0.89%) |
Aug 18, 2022 | 27.31 | 27.97 | 26.71 | 27.08 | 1,021,576 | -0.81(-2.90%) |
Aug 17, 2022 | 28.57 | 28.89 | 27.70 | 27.89 | 642,787 | -0.59(-2.07%) |
Aug 16, 2022 | 28.50 | 28.82 | 27.87 | 28.48 | 464,343 | -0.87(-2.96%) |
Aug 15, 2022 | 28.61 | 29.60 | 28.61 | 29.35 | 386,521 | +0.06(+0.20%) |
Aug 12, 2022 | 28.33 | 29.36 | 28.23 | 29.29 | 381,629 | +0.28(+0.97%) |
Aug 11, 2022 | 28.62 | 30.03 | 28.62 | 29.01 | 861,407 | +1.49(+5.41%) |
Aug 10, 2022 | 27.71 | 28.05 | 26.89 | 27.52 | 1,350,308 | -0.58(-2.06%) |
Aug 09, 2022 | 28.19 | 28.84 | 27.96 | 28.10 | 446,523 | -0.40(-1.40%) |
Aug 08, 2022 | 28.54 | 29.46 | 28.22 | 28.50 | 547,727 | -0.50(-1.72%) |
Aug 05, 2022 | 28.15 | 29.17 | 27.56 | 29.00 | 447,133 | -0.21(-0.72%) |
Aug 04, 2022 | 29.96 | 30.36 | 28.85 | 29.21 | 569,224 | +0.10(+0.34%) |
Aug 03, 2022 | 28.36 | 29.36 | 28.36 | 29.11 | 533,164 | +0.55(+1.93%) |
Aug 02, 2022 | 26.99 | 29.19 | 26.57 | 28.56 | 1,218,326 | +1.64(+6.09%) |
Aug 01, 2022 | 25.86 | 27.28 | 25.28 | 26.92 | 1,526,883 | -0.76(-2.75%) |
Jul 29, 2022 | 26.17 | 27.81 | 26.03 | 27.68 | 926,546 | -0.39(-1.39%) |
Jul 28, 2022 | 28.02 | 28.63 | 27.57 | 28.07 | 935,636 | -0.37(-1.30%) |
Jul 27, 2022 | 28.29 | 28.59 | 27.75 | 28.44 | 387,461 | +0.81(+2.93%) |
Jul 26, 2022 | 28.59 | 28.59 | 27.19 | 27.63 | 641,139 | -0.59(-2.09%) |
Jul 25, 2022 | 28.06 | 28.41 | 27.30 | 28.22 | 1,152,906 | +0.12(+0.43%) |
Jul 22, 2022 | 28.84 | 29.25 | 28.00 | 28.10 | 655,206 | -1.12(-3.83%) |
Jul 21, 2022 | 29.23 | 29.98 | 29.00 | 29.22 | 415,494 | +0.07(+0.24%) |
Jul 20, 2022 | 28.81 | 29.39 | 28.68 | 29.15 | 388,270 | +0.30(+1.04%) |
Jul 19, 2022 | 28.68 | 29.01 | 27.74 | 28.85 | 422,200 | +0.78(+2.78%) |
Jul 18, 2022 | 28.27 | 29.09 | 28.02 | 28.07 | 887,198 | +1.27(+4.74%) |
Jul 15, 2022 | 26.37 | 27.13 | 25.68 | 26.80 | 2,105,823 | +0.00(+0.00%) |
Jul 14, 2022 | 27.71 | 28.32 | 26.40 | 26.80 | 1,318,811 | -1.11(-3.98%) |
Jul 13, 2022 | 27.32 | 28.23 | 26.80 | 27.91 | 765,904 | +0.59(+2.16%) |
Jul 12, 2022 | 27.82 | 28.07 | 26.86 | 27.32 | 1,385,833 | -0.50(-1.80%) |
Jul 11, 2022 | 29.34 | 29.50 | 27.66 | 27.82 | 1,400,180 | -3.15(-10.17%) |
Jul 08, 2022 | 31.48 | 31.74 | 30.66 | 30.97 | 931,984 | -1.72(-5.26%) |
Jul 07, 2022 | 32.81 | 33.14 | 31.52 | 32.69 | 963,064 | +1.18(+3.74%) |
Jul 06, 2022 | 33.29 | 33.80 | 30.72 | 31.51 | 805,936 | -2.22(-6.58%) |
Jul 05, 2022 | 33.41 | 33.91 | 32.32 | 33.73 | 1,291,563 | -0.46(-1.35%) |