Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.41 | 14.83 | 14.41 | 14.65 | 10,144,124 | +0.08(+0.57%) |
Sep 29, 2022 | 14.96 | 14.97 | 14.35 | 14.56 | 11,338,541 | -0.59(-3.90%) |
Sep 28, 2022 | 14.50 | 15.20 | 14.30 | 15.15 | 16,912,030 | +0.72(+5.01%) |
Sep 27, 2022 | 14.42 | 14.70 | 14.27 | 14.43 | 10,619,185 | +0.22(+1.55%) |
Sep 26, 2022 | 14.18 | 14.62 | 14.15 | 14.21 | 8,142,019 | -0.27(-1.90%) |
Sep 23, 2022 | 14.60 | 14.60 | 14.07 | 14.48 | 9,712,968 | -0.34(-2.28%) |
Sep 22, 2022 | 15.41 | 15.48 | 14.69 | 14.82 | 8,974,197 | -0.56(-3.63%) |
Sep 21, 2022 | 16.34 | 16.37 | 15.36 | 15.38 | 12,371,319 | -0.82(-5.09%) |
Sep 20, 2022 | 16.08 | 16.28 | 15.88 | 16.21 | 7,151,092 | -0.11(-0.67%) |
Sep 19, 2022 | 16.07 | 16.66 | 16.02 | 16.32 | 8,801,766 | +0.05(+0.28%) |
Sep 16, 2022 | 16.54 | 16.54 | 15.96 | 16.27 | 12,445,739 | -0.33(-1.99%) |
Sep 15, 2022 | 16.75 | 16.92 | 16.54 | 16.60 | 7,184,408 | -0.17(-1.04%) |
Sep 14, 2022 | 16.38 | 16.78 | 16.19 | 16.77 | 13,991,408 | +0.40(+2.46%) |
Sep 13, 2022 | 16.43 | 16.59 | 16.25 | 16.37 | 7,903,050 | -0.56(-3.30%) |
Sep 12, 2022 | 16.69 | 16.96 | 16.69 | 16.93 | 5,015,768 | +0.23(+1.37%) |
Sep 09, 2022 | 16.33 | 16.79 | 16.24 | 16.70 | 14,398,610 | +0.52(+3.23%) |
Sep 08, 2022 | 15.95 | 16.30 | 15.81 | 16.18 | 8,751,488 | +0.03(+0.17%) |
Sep 07, 2022 | 15.66 | 16.19 | 15.51 | 16.15 | 11,873,014 | +0.59(+3.76%) |
Sep 06, 2022 | 15.90 | 16.12 | 15.34 | 15.56 | 8,160,921 | -0.24(-1.51%) |
Sep 02, 2022 | 16.16 | 16.24 | 15.74 | 15.80 | 8,386,259 | -0.10(-0.63%) |
Sep 01, 2022 | 15.89 | 16.21 | 15.59 | 15.90 | 12,218,228 | -0.37(-2.25%) |
Aug 31, 2022 | 16.50 | 16.56 | 16.24 | 16.27 | 7,561,555 | -0.09(-0.56%) |
Aug 30, 2022 | 16.38 | 16.62 | 16.32 | 16.36 | 5,553,017 | -0.09(-0.56%) |
Aug 29, 2022 | 16.73 | 16.73 | 16.37 | 16.45 | 7,928,653 | -0.25(-1.48%) |
Aug 26, 2022 | 17.51 | 17.56 | 16.68 | 16.70 | 6,060,046 | -0.81(-4.65%) |
Aug 25, 2022 | 17.19 | 17.59 | 17.19 | 17.51 | 5,840,375 | +0.39(+2.30%) |
Aug 24, 2022 | 16.98 | 17.15 | 16.87 | 17.12 | 3,634,035 | +0.22(+1.30%) |
Aug 23, 2022 | 16.90 | 17.09 | 16.81 | 16.90 | 7,240,573 | +0.05(+0.33%) |
Aug 22, 2022 | 16.90 | 17.07 | 16.79 | 16.85 | 5,239,183 | -0.35(-2.02%) |
Aug 19, 2022 | 17.66 | 17.74 | 17.13 | 17.19 | 6,622,892 | -0.70(-3.94%) |
Aug 18, 2022 | 17.74 | 18.09 | 17.73 | 17.90 | 7,729,074 | +0.18(+1.03%) |
Aug 17, 2022 | 17.69 | 17.83 | 17.53 | 17.72 | 8,434,528 | -0.16(-0.87%) |
Aug 16, 2022 | 17.53 | 17.95 | 17.49 | 17.87 | 11,976,169 | +0.30(+1.72%) |
Aug 15, 2022 | 17.73 | 17.79 | 17.56 | 17.57 | 4,982,535 | -0.31(-1.74%) |
Aug 12, 2022 | 17.67 | 17.88 | 17.61 | 17.88 | 4,499,709 | +0.34(+1.93%) |
Aug 11, 2022 | 17.30 | 17.58 | 17.19 | 17.54 | 6,907,201 | +0.38(+2.24%) |
Aug 10, 2022 | 17.00 | 17.25 | 16.94 | 17.16 | 7,586,512 | +0.48(+2.85%) |
Aug 09, 2022 | 16.60 | 16.68 | 16.45 | 16.68 | 7,057,606 | +0.09(+0.55%) |
Aug 08, 2022 | 16.55 | 16.86 | 16.41 | 16.59 | 5,146,236 | +0.14(+0.83%) |
Aug 05, 2022 | 16.53 | 16.64 | 16.20 | 16.45 | 8,904,962 | +0.27(+1.64%) |
Aug 04, 2022 | 17.30 | 17.88 | 15.94 | 16.19 | 12,165,540 | +0.31(+1.96%) |
Aug 03, 2022 | 15.98 | 16.27 | 15.87 | 15.88 | 10,915,001 | +0.04(+0.23%) |
Aug 02, 2022 | 16.25 | 16.32 | 15.83 | 15.84 | 14,201,394 | -0.49(-3.03%) |
Aug 01, 2022 | 16.22 | 16.39 | 15.99 | 16.33 | 5,139,734 | +0.03(+0.17%) |
Jul 29, 2022 | 16.35 | 16.52 | 16.19 | 16.31 | 8,706,799 | -0.09(-0.56%) |
Jul 28, 2022 | 16.07 | 16.46 | 15.70 | 16.40 | 7,738,989 | +0.29(+1.82%) |
Jul 27, 2022 | 15.73 | 16.13 | 15.72 | 16.11 | 6,649,534 | +0.60(+3.84%) |
Jul 26, 2022 | 15.84 | 15.86 | 15.50 | 15.51 | 4,737,917 | -0.33(-2.08%) |
Jul 25, 2022 | 15.63 | 15.85 | 15.51 | 15.84 | 4,632,635 | +0.35(+2.25%) |
Jul 22, 2022 | 15.94 | 16.02 | 15.37 | 15.49 | 5,182,323 | -0.27(-1.74%) |
Jul 21, 2022 | 15.70 | 15.78 | 15.44 | 15.77 | 7,667,698 | -0.11(-0.69%) |
Jul 20, 2022 | 15.54 | 15.89 | 15.48 | 15.88 | 6,502,301 | +0.20(+1.29%) |
Jul 19, 2022 | 15.32 | 15.72 | 15.19 | 15.67 | 11,336,341 | +0.71(+4.71%) |
Jul 18, 2022 | 14.84 | 15.28 | 14.83 | 14.97 | 6,971,139 | +0.36(+2.44%) |
Jul 15, 2022 | 14.64 | 14.75 | 14.35 | 14.61 | 8,202,148 | +0.23(+1.59%) |
Jul 14, 2022 | 14.25 | 14.50 | 14.17 | 14.38 | 10,963,341 | -0.15(-1.01%) |
Jul 13, 2022 | 14.31 | 14.59 | 14.22 | 14.53 | 5,167,351 | -0.06(-0.44%) |
Jul 12, 2022 | 14.32 | 14.80 | 14.29 | 14.59 | 5,916,803 | +0.18(+1.27%) |
Jul 11, 2022 | 14.34 | 14.58 | 14.16 | 14.41 | 4,214,654 | -0.19(-1.32%) |
Jul 08, 2022 | 14.79 | 14.85 | 14.42 | 14.60 | 6,840,721 | -0.15(-0.99%) |
Jul 07, 2022 | 14.48 | 15.02 | 14.48 | 14.75 | 9,183,884 | +0.59(+4.14%) |
Jul 06, 2022 | 14.46 | 14.74 | 13.96 | 14.16 | 7,394,651 | -0.32(-2.21%) |
Jul 05, 2022 | 14.00 | 14.57 | 13.83 | 14.48 | 6,862,013 | +0.10(+0.70%) |