Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.34 | 19.83 | 18.96 | 18.98 | 625,517 | -0.37(-1.91%) |
Sep 29, 2022 | 18.65 | 19.37 | 18.58 | 19.35 | 527,426 | +0.34(+1.79%) |
Sep 28, 2022 | 18.38 | 19.12 | 18.38 | 19.01 | 529,238 | +0.71(+3.88%) |
Sep 27, 2022 | 18.54 | 18.79 | 18.09 | 18.30 | 539,403 | +0.09(+0.49%) |
Sep 26, 2022 | 18.66 | 19.06 | 18.18 | 18.21 | 658,751 | -0.54(-2.88%) |
Sep 23, 2022 | 18.79 | 19.12 | 18.52 | 18.75 | 408,900 | -0.36(-1.88%) |
Sep 22, 2022 | 19.99 | 19.99 | 18.98 | 19.11 | 671,888 | -0.97(-4.83%) |
Sep 21, 2022 | 20.32 | 20.63 | 19.98 | 20.08 | 818,029 | -0.15(-0.74%) |
Sep 20, 2022 | 19.98 | 20.36 | 19.73 | 20.23 | 408,186 | +0.01(+0.05%) |
Sep 19, 2022 | 20.62 | 20.81 | 19.82 | 20.22 | 777,795 | -0.63(-3.02%) |
Sep 16, 2022 | 19.72 | 20.90 | 19.59 | 20.85 | 2,397,558 | +0.73(+3.63%) |
Sep 15, 2022 | 19.66 | 20.53 | 19.61 | 20.12 | 597,091 | +0.35(+1.77%) |
Sep 14, 2022 | 19.83 | 19.92 | 19.19 | 19.77 | 753,547 | -0.19(-0.95%) |
Sep 13, 2022 | 20.42 | 20.77 | 19.90 | 19.96 | 477,120 | -1.20(-5.67%) |
Sep 12, 2022 | 21.24 | 21.75 | 21.08 | 21.16 | 526,348 | -0.05(-0.24%) |
Sep 09, 2022 | 20.70 | 21.30 | 20.54 | 21.21 | 472,738 | +0.81(+3.97%) |
Sep 08, 2022 | 20.46 | 20.75 | 20.09 | 20.40 | 459,830 | -0.22(-1.07%) |
Sep 07, 2022 | 19.81 | 20.63 | 19.73 | 20.62 | 605,774 | +0.85(+4.30%) |
Sep 06, 2022 | 19.87 | 20.17 | 19.12 | 19.77 | 904,488 | -0.24(-1.20%) |
Sep 02, 2022 | 20.41 | 20.66 | 19.94 | 20.01 | 648,816 | -0.03(-0.15%) |
Sep 01, 2022 | 20.13 | 20.32 | 19.15 | 20.04 | 946,711 | -0.25(-1.23%) |
Aug 31, 2022 | 20.51 | 20.68 | 20.21 | 20.29 | 601,062 | -0.07(-0.34%) |
Aug 30, 2022 | 20.60 | 20.64 | 20.25 | 20.36 | 359,233 | -0.16(-0.78%) |
Aug 29, 2022 | 20.83 | 20.97 | 20.50 | 20.52 | 519,662 | -0.58(-2.75%) |
Aug 26, 2022 | 21.41 | 21.63 | 21.00 | 21.10 | 617,790 | -0.42(-1.95%) |
Aug 25, 2022 | 20.80 | 21.57 | 20.65 | 21.52 | 732,528 | +0.84(+4.06%) |
Aug 24, 2022 | 20.90 | 21.05 | 20.65 | 20.68 | 309,765 | -0.23(-1.10%) |
Aug 23, 2022 | 21.49 | 21.64 | 20.89 | 20.91 | 402,759 | -0.54(-2.52%) |
Aug 22, 2022 | 21.63 | 21.74 | 21.17 | 21.45 | 430,650 | -0.55(-2.50%) |
Aug 19, 2022 | 22.48 | 22.49 | 21.92 | 22.00 | 430,748 | -0.60(-2.65%) |
Aug 18, 2022 | 22.59 | 22.93 | 22.50 | 22.60 | 306,813 | -0.11(-0.48%) |
Aug 17, 2022 | 22.90 | 22.98 | 22.43 | 22.71 | 487,086 | -0.64(-2.74%) |
Aug 16, 2022 | 23.21 | 23.68 | 22.74 | 23.35 | 613,437 | -0.04(-0.17%) |
Aug 15, 2022 | 22.48 | 23.50 | 22.30 | 23.39 | 504,438 | -0.24(-1.02%) |
Aug 12, 2022 | 23.81 | 24.11 | 23.59 | 23.63 | 358,821 | +0.09(+0.38%) |
Aug 11, 2022 | 24.00 | 24.30 | 23.40 | 23.54 | 605,025 | -0.18(-0.76%) |
Aug 10, 2022 | 24.07 | 24.68 | 23.69 | 23.72 | 697,725 | +0.25(+1.07%) |
Aug 09, 2022 | 24.38 | 24.38 | 23.27 | 23.47 | 532,122 | -0.93(-3.81%) |
Aug 08, 2022 | 24.69 | 26.08 | 24.31 | 24.40 | 920,274 | -0.12(-0.49%) |
Aug 05, 2022 | 25.51 | 25.88 | 23.26 | 24.52 | 1,492,900 | -3.78(-13.36%) |
Aug 04, 2022 | 28.75 | 28.91 | 28.27 | 28.30 | 328,888 | -0.30(-1.05%) |
Aug 03, 2022 | 27.82 | 28.62 | 27.82 | 28.60 | 263,461 | +0.95(+3.44%) |
Aug 02, 2022 | 27.37 | 28.15 | 27.37 | 27.65 | 211,238 | -0.04(-0.14%) |
Aug 01, 2022 | 27.74 | 28.18 | 27.13 | 27.69 | 420,587 | -0.41(-1.46%) |
Jul 29, 2022 | 27.91 | 28.37 | 27.62 | 28.10 | 411,804 | +0.25(+0.90%) |
Jul 28, 2022 | 26.98 | 27.97 | 26.82 | 27.85 | 423,072 | +0.81(+3.00%) |
Jul 27, 2022 | 26.28 | 27.05 | 26.23 | 27.04 | 407,673 | +1.11(+4.28%) |
Jul 26, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 363,087 | -0.46(-1.74%) |
Jul 25, 2022 | 26.72 | 26.72 | 26.25 | 26.39 | 328,093 | -0.22(-0.83%) |
Jul 22, 2022 | 27.26 | 27.33 | 26.27 | 26.61 | 291,149 | -0.50(-1.84%) |
Jul 21, 2022 | 26.74 | 27.18 | 26.39 | 27.11 | 287,518 | +0.16(+0.59%) |
Jul 20, 2022 | 26.40 | 26.99 | 26.11 | 26.95 | 316,299 | +0.17(+0.63%) |
Jul 19, 2022 | 26.10 | 26.96 | 25.92 | 26.78 | 376,395 | +1.25(+4.90%) |
Jul 18, 2022 | 25.69 | 26.34 | 25.36 | 25.53 | 464,466 | +0.35(+1.39%) |
Jul 15, 2022 | 24.88 | 25.52 | 24.66 | 25.18 | 366,284 | +0.86(+3.54%) |
Jul 14, 2022 | 24.34 | 24.65 | 23.80 | 24.32 | 426,480 | -0.44(-1.78%) |
Jul 13, 2022 | 25.17 | 25.29 | 24.50 | 24.76 | 448,097 | -0.99(-3.84%) |
Jul 12, 2022 | 25.41 | 26.10 | 25.41 | 25.75 | 281,107 | +0.19(+0.74%) |
Jul 11, 2022 | 25.37 | 25.60 | 25.07 | 25.56 | 234,121 | -0.15(-0.58%) |
Jul 08, 2022 | 25.66 | 26.01 | 25.21 | 25.71 | 374,954 | -0.07(-0.27%) |
Jul 07, 2022 | 25.74 | 26.30 | 25.55 | 25.78 | 395,583 | +0.16(+0.62%) |
Jul 06, 2022 | 25.79 | 25.95 | 25.30 | 25.62 | 284,014 | -0.41(-1.58%) |
Jul 05, 2022 | 25.29 | 26.03 | 24.97 | 26.03 | 420,353 | +0.16(+0.62%) |