Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.00 | 16.20 | 15.65 | 15.69 | 5,539,241 | -0.20(-1.25%) |
Sep 29, 2022 | 16.95 | 17.01 | 15.75 | 15.88 | 7,824,589 | -1.21(-7.05%) |
Sep 28, 2022 | 16.95 | 17.18 | 16.82 | 17.09 | 5,278,952 | +0.24(+1.45%) |
Sep 27, 2022 | 17.28 | 17.40 | 16.72 | 16.84 | 4,108,575 | -0.21(-1.23%) |
Sep 26, 2022 | 17.93 | 18.01 | 16.95 | 17.05 | 6,058,907 | -0.94(-5.23%) |
Sep 23, 2022 | 18.49 | 18.51 | 17.78 | 18.00 | 3,476,254 | -0.67(-3.60%) |
Sep 22, 2022 | 19.06 | 19.11 | 18.63 | 18.67 | 2,706,906 | -0.41(-2.16%) |
Sep 21, 2022 | 19.41 | 19.54 | 19.07 | 19.08 | 2,560,245 | -0.16(-0.83%) |
Sep 20, 2022 | 19.49 | 19.55 | 19.16 | 19.24 | 3,665,789 | -0.43(-2.18%) |
Sep 19, 2022 | 19.16 | 19.71 | 19.13 | 19.67 | 2,752,102 | +0.36(+1.87%) |
Sep 16, 2022 | 19.41 | 19.43 | 19.13 | 19.31 | 4,484,960 | -0.24(-1.25%) |
Sep 15, 2022 | 19.71 | 20.01 | 19.51 | 19.55 | 2,268,214 | -0.15(-0.77%) |
Sep 14, 2022 | 19.55 | 19.77 | 19.51 | 19.70 | 2,180,455 | +0.18(+0.90%) |
Sep 13, 2022 | 19.66 | 19.83 | 19.45 | 19.53 | 2,197,945 | -0.56(-2.80%) |
Sep 12, 2022 | 19.91 | 20.15 | 19.89 | 20.09 | 2,241,805 | +0.34(+1.75%) |
Sep 09, 2022 | 19.70 | 19.86 | 19.53 | 19.74 | 2,858,051 | +0.18(+0.95%) |
Sep 08, 2022 | 19.33 | 19.56 | 19.24 | 19.56 | 1,946,347 | +0.15(+0.78%) |
Sep 07, 2022 | 19.08 | 19.42 | 18.98 | 19.41 | 2,330,276 | +0.32(+1.67%) |
Sep 06, 2022 | 19.16 | 19.27 | 18.88 | 19.09 | 2,587,899 | +0.22(+1.16%) |
Sep 02, 2022 | 19.26 | 19.37 | 18.84 | 18.87 | 1,848,202 | -0.12(-0.62%) |
Sep 01, 2022 | 19.19 | 19.23 | 18.65 | 18.99 | 2,786,203 | -0.29(-1.48%) |
Aug 31, 2022 | 19.28 | 19.53 | 19.16 | 19.27 | 2,215,432 | +0.04(+0.22%) |
Aug 30, 2022 | 19.66 | 19.74 | 19.20 | 19.23 | 2,091,127 | -0.39(-1.97%) |
Aug 29, 2022 | 19.58 | 19.78 | 19.50 | 19.62 | 1,335,991 | -0.04(-0.21%) |
Aug 26, 2022 | 20.00 | 20.07 | 19.65 | 19.66 | 1,435,413 | -0.30(-1.52%) |
Aug 25, 2022 | 19.80 | 20.06 | 19.79 | 19.96 | 1,519,390 | +0.24(+1.19%) |
Aug 24, 2022 | 19.79 | 19.86 | 19.68 | 19.73 | 1,398,405 | -0.02(-0.09%) |
Aug 23, 2022 | 19.57 | 19.79 | 19.53 | 19.74 | 1,440,881 | +0.27(+1.38%) |
Aug 22, 2022 | 19.68 | 19.81 | 19.46 | 19.48 | 2,618,852 | -0.39(-1.95%) |
Aug 19, 2022 | 20.00 | 20.09 | 19.80 | 19.86 | 2,147,160 | -0.24(-1.17%) |
Aug 18, 2022 | 20.33 | 20.36 | 20.09 | 20.10 | 2,344,819 | -0.18(-0.87%) |
Aug 17, 2022 | 20.30 | 20.35 | 20.11 | 20.27 | 1,368,692 | -0.18(-0.90%) |
Aug 16, 2022 | 20.43 | 20.54 | 20.37 | 20.46 | 1,429,756 | +0.04(+0.21%) |
Aug 15, 2022 | 20.27 | 20.43 | 20.22 | 20.42 | 1,466,461 | +0.08(+0.41%) |
Aug 12, 2022 | 20.25 | 20.37 | 20.19 | 20.33 | 1,546,615 | +0.18(+0.92%) |
Aug 11, 2022 | 20.17 | 20.32 | 20.12 | 20.15 | 1,717,318 | +0.03(+0.13%) |
Aug 10, 2022 | 20.17 | 20.27 | 20.05 | 20.12 | 2,125,023 | +0.15(+0.76%) |
Aug 09, 2022 | 20.00 | 20.07 | 19.76 | 19.97 | 2,255,068 | -0.08(-0.42%) |
Aug 08, 2022 | 19.86 | 20.20 | 19.76 | 20.06 | 2,522,514 | +0.30(+1.53%) |
Aug 05, 2022 | 19.75 | 19.88 | 19.67 | 19.75 | 1,398,118 | -0.07(-0.34%) |
Aug 04, 2022 | 19.74 | 19.95 | 19.69 | 19.82 | 1,406,202 | +0.12(+0.60%) |
Aug 03, 2022 | 19.63 | 19.87 | 19.57 | 19.70 | 2,138,651 | +0.22(+1.12%) |
Aug 02, 2022 | 19.84 | 19.84 | 19.48 | 19.48 | 2,293,912 | -0.39(-1.99%) |
Aug 01, 2022 | 19.80 | 19.99 | 19.53 | 19.88 | 1,974,761 | +0.03(+0.13%) |
Jul 29, 2022 | 19.98 | 20.20 | 19.85 | 19.85 | 2,706,238 | -0.08(-0.42%) |
Jul 28, 2022 | 19.58 | 19.97 | 19.58 | 19.94 | 2,160,936 | +0.38(+1.93%) |
Jul 27, 2022 | 19.16 | 19.60 | 19.16 | 19.56 | 2,537,286 | +0.45(+2.38%) |
Jul 26, 2022 | 19.01 | 19.20 | 18.97 | 19.11 | 1,862,042 | -0.03(-0.13%) |
Jul 25, 2022 | 19.05 | 19.19 | 18.94 | 19.13 | 1,897,576 | +0.14(+0.75%) |
Jul 22, 2022 | 19.00 | 19.13 | 18.84 | 18.99 | 1,512,941 | +0.03(+0.13%) |
Jul 21, 2022 | 18.80 | 19.00 | 18.62 | 18.96 | 1,924,091 | +0.11(+0.58%) |
Jul 20, 2022 | 18.74 | 18.89 | 18.58 | 18.85 | 2,246,538 | +0.14(+0.76%) |
Jul 19, 2022 | 18.27 | 18.74 | 18.27 | 18.71 | 2,658,187 | +0.55(+3.06%) |
Jul 18, 2022 | 18.09 | 18.29 | 18.02 | 18.16 | 3,292,140 | +0.12(+0.65%) |
Jul 15, 2022 | 18.12 | 18.23 | 17.74 | 18.04 | 4,121,286 | +0.33(+1.85%) |
Jul 14, 2022 | 17.82 | 17.99 | 17.51 | 17.71 | 2,546,427 | -0.40(-2.23%) |
Jul 13, 2022 | 17.89 | 18.19 | 17.81 | 18.11 | 2,140,726 | +0.06(+0.33%) |
Jul 12, 2022 | 18.05 | 18.27 | 17.92 | 18.05 | 2,310,543 | -0.03(-0.19%) |
Jul 11, 2022 | 18.04 | 18.14 | 17.96 | 18.09 | 1,716,752 | -0.02(-0.09%) |
Jul 08, 2022 | 18.10 | 18.20 | 17.93 | 18.11 | 1,733,270 | +0.04(+0.23%) |
Jul 07, 2022 | 17.82 | 18.17 | 17.82 | 18.06 | 2,291,559 | +0.33(+1.85%) |
Jul 06, 2022 | 17.92 | 18.17 | 17.62 | 17.74 | 2,444,582 | -0.24(-1.31%) |
Jul 05, 2022 | 17.61 | 17.99 | 17.32 | 17.97 | 2,385,353 | +0.13(+0.75%) |