Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.30 | 15.49 | 15.09 | 15.11 | 798,242 | -0.24(-1.56%) |
Sep 29, 2022 | 15.52 | 15.52 | 15.24 | 15.35 | 815,980 | -0.51(-3.22%) |
Sep 28, 2022 | 15.30 | 16.03 | 15.17 | 15.86 | 840,716 | +0.79(+5.24%) |
Sep 27, 2022 | 15.57 | 15.61 | 14.87 | 15.07 | 1,700,000 | -0.30(-1.95%) |
Sep 26, 2022 | 15.45 | 15.80 | 15.34 | 15.37 | 2,241,775 | -0.27(-1.73%) |
Sep 23, 2022 | 15.40 | 15.71 | 15.35 | 15.64 | 1,599,308 | +0.02(+0.13%) |
Sep 22, 2022 | 15.88 | 15.98 | 15.52 | 15.62 | 691,670 | -0.40(-2.50%) |
Sep 21, 2022 | 16.40 | 16.64 | 16.02 | 16.02 | 709,302 | -0.22(-1.35%) |
Sep 20, 2022 | 16.25 | 16.39 | 16.07 | 16.24 | 692,429 | -0.28(-1.69%) |
Sep 19, 2022 | 16.23 | 16.59 | 16.17 | 16.52 | 1,082,226 | +0.34(+2.10%) |
Sep 16, 2022 | 15.59 | 16.29 | 15.58 | 16.18 | 3,610,401 | +0.33(+2.08%) |
Sep 15, 2022 | 15.98 | 16.15 | 15.76 | 15.85 | 1,310,110 | -0.14(-0.88%) |
Sep 14, 2022 | 16.04 | 16.10 | 15.61 | 15.99 | 2,216,447 | -0.05(-0.31%) |
Sep 13, 2022 | 16.85 | 16.85 | 16.02 | 16.04 | 1,416,148 | -1.42(-8.13%) |
Sep 12, 2022 | 17.29 | 17.64 | 17.29 | 17.46 | 976,048 | +0.32(+1.87%) |
Sep 09, 2022 | 16.87 | 17.22 | 16.79 | 17.14 | 797,907 | +0.40(+2.39%) |
Sep 08, 2022 | 16.66 | 16.78 | 16.38 | 16.74 | 944,773 | -0.12(-0.71%) |
Sep 07, 2022 | 16.44 | 16.86 | 16.35 | 16.86 | 1,177,384 | +0.42(+2.55%) |
Sep 06, 2022 | 17.00 | 17.02 | 16.40 | 16.44 | 1,150,952 | -0.51(-3.01%) |
Sep 02, 2022 | 17.33 | 17.37 | 16.84 | 16.95 | 942,932 | -0.16(-0.94%) |
Sep 01, 2022 | 17.15 | 17.25 | 16.79 | 17.11 | 1,117,356 | -0.22(-1.27%) |
Aug 31, 2022 | 17.70 | 17.84 | 17.32 | 17.33 | 934,741 | -0.39(-2.20%) |
Aug 30, 2022 | 18.47 | 18.47 | 17.71 | 17.72 | 1,942,692 | -0.57(-3.12%) |
Aug 29, 2022 | 17.91 | 18.36 | 17.86 | 18.29 | 1,742,461 | +0.15(+0.83%) |
Aug 26, 2022 | 18.60 | 18.75 | 18.03 | 18.14 | 2,687,037 | -0.51(-2.73%) |
Aug 25, 2022 | 17.71 | 18.66 | 17.59 | 18.65 | 1,425,254 | +0.87(+4.89%) |
Aug 24, 2022 | 17.23 | 18.01 | 17.21 | 17.78 | 892,417 | +0.35(+2.01%) |
Aug 23, 2022 | 17.71 | 17.90 | 17.40 | 17.43 | 837,940 | -0.18(-1.02%) |
Aug 22, 2022 | 17.83 | 17.98 | 17.52 | 17.61 | 1,242,775 | -0.54(-2.98%) |
Aug 19, 2022 | 18.37 | 18.42 | 17.94 | 18.15 | 1,998,700 | -0.48(-2.58%) |
Aug 18, 2022 | 18.53 | 18.67 | 18.27 | 18.63 | 1,301,059 | +0.20(+1.09%) |
Aug 17, 2022 | 18.50 | 18.63 | 18.28 | 18.43 | 963,804 | -0.33(-1.76%) |
Aug 16, 2022 | 18.59 | 18.93 | 18.35 | 18.76 | 875,492 | -0.05(-0.27%) |
Aug 15, 2022 | 18.88 | 19.00 | 18.57 | 18.81 | 831,070 | -0.15(-0.79%) |
Aug 12, 2022 | 18.82 | 19.02 | 18.58 | 18.96 | 637,146 | +0.28(+1.50%) |
Aug 11, 2022 | 18.71 | 18.96 | 18.54 | 18.68 | 789,823 | +0.16(+0.86%) |
Aug 10, 2022 | 18.56 | 19.07 | 18.50 | 18.52 | 1,023,634 | +0.46(+2.55%) |
Aug 09, 2022 | 18.41 | 18.41 | 17.84 | 18.06 | 2,339,241 | -0.43(-2.33%) |
Aug 08, 2022 | 18.01 | 18.62 | 18.01 | 18.49 | 1,925,384 | +0.52(+2.89%) |
Aug 05, 2022 | 17.46 | 18.00 | 17.25 | 17.97 | 1,570,733 | +0.07(+0.39%) |
Aug 04, 2022 | 17.43 | 18.03 | 17.38 | 17.90 | 1,479,484 | +0.40(+2.29%) |
Aug 03, 2022 | 17.64 | 17.69 | 17.26 | 17.50 | 1,207,542 | -0.05(-0.28%) |
Aug 02, 2022 | 18.22 | 18.33 | 17.54 | 17.55 | 1,375,717 | -0.88(-4.77%) |
Aug 01, 2022 | 18.44 | 18.77 | 18.13 | 18.43 | 959,283 | -0.09(-0.49%) |
Jul 29, 2022 | 18.68 | 18.68 | 18.14 | 18.52 | 1,120,209 | -0.06(-0.32%) |
Jul 28, 2022 | 18.61 | 18.98 | 17.93 | 18.58 | 1,654,439 | +0.03(+0.16%) |
Jul 27, 2022 | 18.07 | 18.64 | 17.73 | 18.55 | 1,511,565 | +0.58(+3.23%) |
Jul 26, 2022 | 18.00 | 18.19 | 17.75 | 17.97 | 1,494,513 | -0.26(-1.43%) |
Jul 25, 2022 | 19.23 | 19.23 | 18.22 | 18.23 | 1,864,838 | -1.03(-5.35%) |
Jul 22, 2022 | 19.14 | 19.39 | 18.65 | 19.26 | 1,615,162 | -0.01(-0.05%) |
Jul 21, 2022 | 18.75 | 19.31 | 17.90 | 19.27 | 2,303,701 | -0.14(-0.72%) |
Jul 20, 2022 | 19.53 | 19.63 | 19.26 | 19.41 | 1,922,937 | -0.10(-0.51%) |
Jul 19, 2022 | 18.99 | 19.66 | 18.77 | 19.51 | 1,412,986 | +0.82(+4.39%) |
Jul 18, 2022 | 18.85 | 19.03 | 18.42 | 18.69 | 1,530,243 | -0.04(-0.21%) |
Jul 15, 2022 | 19.05 | 19.05 | 18.35 | 18.73 | 1,339,924 | +0.04(+0.21%) |
Jul 14, 2022 | 18.51 | 18.70 | 18.18 | 18.69 | 1,065,704 | -0.12(-0.64%) |
Jul 13, 2022 | 18.21 | 18.87 | 17.93 | 18.81 | 1,088,592 | +0.15(+0.80%) |
Jul 12, 2022 | 18.45 | 19.20 | 18.45 | 18.66 | 1,197,551 | +0.10(+0.54%) |
Jul 11, 2022 | 18.68 | 18.98 | 18.53 | 18.56 | 873,725 | -0.10(-0.54%) |
Jul 08, 2022 | 18.33 | 18.75 | 18.20 | 18.66 | 1,140,764 | +0.24(+1.30%) |
Jul 07, 2022 | 18.36 | 18.47 | 17.95 | 18.42 | 1,035,550 | +0.27(+1.49%) |
Jul 06, 2022 | 18.22 | 18.46 | 17.66 | 18.15 | 1,528,217 | +0.00(+0.00%) |
Jul 05, 2022 | 17.22 | 18.18 | 17.14 | 18.15 | 1,338,811 | +0.48(+2.72%) |