Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.27 | 15.59 | 14.96 | 14.96 | 1,341,725 | -0.34(-2.19%) |
Sep 29, 2022 | 16.01 | 16.04 | 15.02 | 15.30 | 2,212,478 | -0.85(-5.25%) |
Sep 28, 2022 | 15.63 | 16.22 | 15.46 | 16.14 | 927,124 | +0.58(+3.75%) |
Sep 27, 2022 | 15.77 | 16.07 | 15.23 | 15.56 | 1,233,478 | -0.02(-0.11%) |
Sep 26, 2022 | 15.83 | 16.10 | 15.47 | 15.58 | 1,059,803 | -0.29(-1.84%) |
Sep 23, 2022 | 16.35 | 16.35 | 15.54 | 15.87 | 1,262,202 | -0.58(-3.54%) |
Sep 22, 2022 | 16.44 | 16.54 | 16.31 | 16.45 | 949,461 | +0.11(+0.65%) |
Sep 21, 2022 | 16.06 | 16.64 | 16.06 | 16.35 | 1,380,719 | +0.45(+2.84%) |
Sep 20, 2022 | 16.13 | 16.14 | 15.78 | 15.90 | 1,569,524 | -0.27(-1.69%) |
Sep 19, 2022 | 16.68 | 16.79 | 16.14 | 16.17 | 1,785,696 | -0.62(-3.68%) |
Sep 16, 2022 | 17.39 | 17.45 | 16.79 | 16.79 | 2,313,411 | -0.75(-4.28%) |
Sep 15, 2022 | 17.96 | 18.12 | 17.54 | 17.54 | 812,967 | -0.43(-2.41%) |
Sep 14, 2022 | 18.11 | 18.12 | 17.70 | 17.97 | 805,336 | -0.03(-0.15%) |
Sep 13, 2022 | 18.31 | 18.42 | 17.94 | 18.00 | 874,547 | -0.57(-3.09%) |
Sep 12, 2022 | 18.40 | 19.02 | 18.40 | 18.57 | 920,649 | +0.27(+1.45%) |
Sep 09, 2022 | 17.89 | 18.34 | 17.83 | 18.31 | 751,350 | +0.46(+2.57%) |
Sep 08, 2022 | 18.04 | 18.15 | 17.51 | 17.85 | 830,714 | -0.38(-2.08%) |
Sep 07, 2022 | 17.56 | 18.24 | 17.56 | 18.23 | 1,061,149 | +0.71(+4.03%) |
Sep 06, 2022 | 18.16 | 18.16 | 17.38 | 17.52 | 2,021,157 | -0.60(-3.32%) |
Sep 02, 2022 | 18.80 | 18.85 | 18.10 | 18.12 | 939,493 | -0.45(-2.43%) |
Sep 01, 2022 | 19.04 | 19.09 | 18.51 | 18.57 | 1,056,564 | -0.57(-2.95%) |
Aug 31, 2022 | 19.51 | 19.70 | 19.05 | 19.14 | 1,167,493 | -0.42(-2.12%) |
Aug 30, 2022 | 20.15 | 20.15 | 19.48 | 19.56 | 653,228 | -0.53(-2.64%) |
Aug 29, 2022 | 19.97 | 20.24 | 19.89 | 20.09 | 457,964 | +0.00(+0.00%) |
Aug 26, 2022 | 20.46 | 20.55 | 20.06 | 20.09 | 551,591 | -0.43(-2.11%) |
Aug 25, 2022 | 20.29 | 20.62 | 20.24 | 20.52 | 496,530 | +0.24(+1.18%) |
Aug 24, 2022 | 20.17 | 20.40 | 20.01 | 20.28 | 552,045 | +0.15(+0.75%) |
Aug 23, 2022 | 20.16 | 20.44 | 19.99 | 20.13 | 685,043 | -0.11(-0.52%) |
Aug 22, 2022 | 20.83 | 20.94 | 20.16 | 20.24 | 882,640 | -0.62(-2.97%) |
Aug 19, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 765,507 | -0.22(-1.05%) |
Aug 18, 2022 | 21.23 | 21.31 | 20.63 | 21.08 | 1,034,417 | -0.24(-1.12%) |
Aug 17, 2022 | 21.38 | 21.43 | 20.91 | 21.31 | 830,518 | -0.23(-1.07%) |
Aug 16, 2022 | 20.97 | 21.68 | 20.96 | 21.54 | 690,051 | +0.51(+2.44%) |
Aug 15, 2022 | 20.68 | 21.05 | 20.46 | 21.03 | 633,877 | +0.30(+1.45%) |
Aug 12, 2022 | 20.70 | 20.74 | 20.48 | 20.73 | 574,876 | +0.16(+0.77%) |
Aug 11, 2022 | 19.84 | 20.76 | 19.78 | 20.57 | 1,341,740 | +0.87(+4.44%) |
Aug 10, 2022 | 20.17 | 20.30 | 19.65 | 19.70 | 1,213,837 | -0.37(-1.85%) |
Aug 09, 2022 | 21.05 | 21.06 | 20.05 | 20.07 | 1,419,582 | -1.06(-5.02%) |
Aug 08, 2022 | 20.60 | 21.15 | 20.52 | 21.13 | 1,555,848 | +0.42(+2.05%) |
Aug 05, 2022 | 20.56 | 21.05 | 19.05 | 20.70 | 4,668,002 | -1.68(-7.50%) |
Aug 04, 2022 | 22.25 | 22.61 | 22.18 | 22.38 | 1,225,255 | +0.02(+0.08%) |
Aug 03, 2022 | 22.61 | 22.65 | 21.90 | 22.37 | 851,440 | -0.29(-1.29%) |
Aug 02, 2022 | 22.49 | 23.09 | 22.36 | 22.66 | 1,155,785 | +0.42(+1.91%) |
Aug 01, 2022 | 21.89 | 22.30 | 21.89 | 22.23 | 995,470 | +0.40(+1.82%) |
Jul 29, 2022 | 21.92 | 22.03 | 21.72 | 21.84 | 881,393 | -0.21(-0.96%) |
Jul 28, 2022 | 21.38 | 22.07 | 21.32 | 22.05 | 831,253 | +0.76(+3.57%) |
Jul 27, 2022 | 21.33 | 21.38 | 21.00 | 21.29 | 477,942 | -0.09(-0.41%) |
Jul 26, 2022 | 21.18 | 21.38 | 20.93 | 21.38 | 489,066 | +0.07(+0.33%) |
Jul 25, 2022 | 21.10 | 21.36 | 21.01 | 21.31 | 476,359 | +0.19(+0.88%) |
Jul 22, 2022 | 20.84 | 21.12 | 20.68 | 21.12 | 588,751 | +0.34(+1.62%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.44 | 20.78 | 823,643 | -0.42(-1.96%) |
Jul 20, 2022 | 21.34 | 21.47 | 21.03 | 21.20 | 515,744 | -0.06(-0.29%) |
Jul 19, 2022 | 21.27 | 21.43 | 21.15 | 21.26 | 620,188 | +0.22(+1.05%) |
Jul 18, 2022 | 20.80 | 21.27 | 20.72 | 21.04 | 833,753 | +0.27(+1.32%) |
Jul 15, 2022 | 21.01 | 21.01 | 20.67 | 20.77 | 672,873 | -0.19(-0.89%) |
Jul 14, 2022 | 20.80 | 20.96 | 20.61 | 20.95 | 634,264 | -0.11(-0.50%) |
Jul 13, 2022 | 20.87 | 21.11 | 20.70 | 21.06 | 554,134 | +0.03(+0.13%) |
Jul 12, 2022 | 20.44 | 21.16 | 20.38 | 21.03 | 821,966 | +0.65(+3.21%) |
Jul 11, 2022 | 20.63 | 20.99 | 20.25 | 20.38 | 623,420 | -0.18(-0.86%) |
Jul 08, 2022 | 20.94 | 21.12 | 20.35 | 20.55 | 1,028,546 | -0.39(-1.86%) |
Jul 07, 2022 | 21.05 | 21.38 | 20.74 | 20.94 | 701,977 | -0.27(-1.25%) |
Jul 06, 2022 | 21.09 | 21.42 | 20.91 | 21.21 | 848,203 | +0.01(+0.04%) |
Jul 05, 2022 | 21.09 | 21.33 | 20.81 | 21.20 | 939,567 | -0.15(-0.70%) |