Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.57 | 20.29 | 18.25 | 18.53 | 507,873 | +0.02(+0.11%) |
Sep 29, 2022 | 21.00 | 21.50 | 18.40 | 18.51 | 424,449 | -3.22(-14.81%) |
Sep 28, 2022 | 20.60 | 22.12 | 20.40 | 21.73 | 95,478 | +1.11(+5.40%) |
Sep 27, 2022 | 20.82 | 21.75 | 20.25 | 20.61 | 31,595 | -0.08(-0.36%) |
Sep 26, 2022 | 18.77 | 21.24 | 18.77 | 20.69 | 67,306 | +1.03(+5.21%) |
Sep 23, 2022 | 20.18 | 20.25 | 19.25 | 19.66 | 103,312 | -0.34(-1.68%) |
Sep 22, 2022 | 21.00 | 21.11 | 18.82 | 20.00 | 171,246 | -0.81(-3.90%) |
Sep 21, 2022 | 21.50 | 22.70 | 20.75 | 20.81 | 187,986 | -0.18(-0.88%) |
Sep 20, 2022 | 20.75 | 21.50 | 20.75 | 21.00 | 104,801 | -1.13(-5.10%) |
Sep 19, 2022 | 21.61 | 22.50 | 20.75 | 22.12 | 83,553 | +0.12(+0.57%) |
Sep 16, 2022 | 21.75 | 22.69 | 21.00 | 22.00 | 808,625 | -0.33(-1.49%) |
Sep 15, 2022 | 23.25 | 24.32 | 21.94 | 22.33 | 154,362 | -0.92(-3.95%) |
Sep 14, 2022 | 24.00 | 24.50 | 22.04 | 23.25 | 237,471 | -0.78(-3.24%) |
Sep 13, 2022 | 24.98 | 25.25 | 23.50 | 24.03 | 152,625 | -1.72(-6.69%) |
Sep 12, 2022 | 25.75 | 26.50 | 25.75 | 25.75 | 89,029 | -0.25(-0.96%) |
Sep 09, 2022 | 25.75 | 26.50 | 25.50 | 26.00 | 62,737 | +0.50(+1.96%) |
Sep 08, 2022 | 25.25 | 25.88 | 25.00 | 25.50 | 69,851 | -0.25(-0.97%) |
Sep 07, 2022 | 22.91 | 25.75 | 22.52 | 25.75 | 95,526 | +2.34(+10.01%) |
Sep 06, 2022 | 22.75 | 24.00 | 21.58 | 23.41 | 154,745 | +0.97(+4.32%) |
Sep 02, 2022 | 23.79 | 24.91 | 22.25 | 22.44 | 152,232 | -1.67(-6.94%) |
Sep 01, 2022 | 23.50 | 24.91 | 23.00 | 24.11 | 229,726 | -0.14(-0.58%) |
Aug 31, 2022 | 25.50 | 26.25 | 23.00 | 24.25 | 208,427 | -1.50(-5.83%) |
Aug 30, 2022 | 26.25 | 26.25 | 24.76 | 25.75 | 99,033 | -0.50(-1.90%) |
Aug 29, 2022 | 25.25 | 26.25 | 24.05 | 26.25 | 137,926 | +0.75(+2.94%) |
Aug 26, 2022 | 24.75 | 27.25 | 24.28 | 25.50 | 119,303 | +0.72(+2.90%) |
Aug 25, 2022 | 22.75 | 25.00 | 22.75 | 24.78 | 148,058 | +2.68(+12.11%) |
Aug 24, 2022 | 21.91 | 22.27 | 20.77 | 22.11 | 147,428 | -0.08(-0.35%) |
Aug 23, 2022 | 21.02 | 22.30 | 21.00 | 22.18 | 62,133 | +1.09(+5.14%) |
Aug 22, 2022 | 22.50 | 22.96 | 20.77 | 21.10 | 92,861 | -1.52(-6.71%) |
Aug 19, 2022 | 24.50 | 24.72 | 22.13 | 22.61 | 141,144 | -1.71(-7.01%) |
Aug 18, 2022 | 23.25 | 25.75 | 23.11 | 24.32 | 173,404 | +1.31(+5.69%) |
Aug 17, 2022 | 23.36 | 23.76 | 22.52 | 23.01 | 56,287 | -0.70(-2.95%) |
Aug 16, 2022 | 24.35 | 24.60 | 23.50 | 23.71 | 51,821 | -1.04(-4.19%) |
Aug 15, 2022 | 24.64 | 25.00 | 23.47 | 24.75 | 93,559 | -0.20(-0.81%) |
Aug 12, 2022 | 23.75 | 25.00 | 22.55 | 24.95 | 204,897 | +1.11(+4.68%) |
Aug 11, 2022 | 22.98 | 24.08 | 22.76 | 23.84 | 131,526 | +1.33(+5.90%) |
Aug 10, 2022 | 21.75 | 24.25 | 21.41 | 22.51 | 192,251 | +1.36(+6.44%) |
Aug 09, 2022 | 21.16 | 22.00 | 20.46 | 21.14 | 122,867 | +0.08(+0.38%) |
Aug 08, 2022 | 22.00 | 22.00 | 20.73 | 21.07 | 129,442 | -0.18(-0.87%) |
Aug 05, 2022 | 21.00 | 22.00 | 20.25 | 21.25 | 132,241 | +0.38(+1.80%) |
Aug 04, 2022 | 20.75 | 21.93 | 20.75 | 20.88 | 101,791 | +0.12(+0.60%) |
Aug 03, 2022 | 21.25 | 21.13 | 20.00 | 20.75 | 443,243 | -0.44(-2.06%) |
Aug 02, 2022 | 21.61 | 22.36 | 20.75 | 21.19 | 154,860 | -0.24(-1.12%) |
Aug 01, 2022 | 21.25 | 22.45 | 20.73 | 21.43 | 70,268 | +0.08(+0.36%) |
Jul 29, 2022 | 21.31 | 22.50 | 20.43 | 21.35 | 42,335 | -0.71(-3.22%) |
Jul 28, 2022 | 20.94 | 22.60 | 20.25 | 22.06 | 98,017 | +0.91(+4.29%) |
Jul 27, 2022 | 19.41 | 21.25 | 19.25 | 21.15 | 159,727 | +2.14(+11.23%) |
Jul 26, 2022 | 19.65 | 20.75 | 19.00 | 19.02 | 101,537 | -1.13(-5.62%) |
Jul 25, 2022 | 19.25 | 20.50 | 19.08 | 20.15 | 179,625 | +0.75(+3.88%) |
Jul 22, 2022 | 21.00 | 21.00 | 18.88 | 19.40 | 146,251 | -1.20(-5.84%) |
Jul 21, 2022 | 19.75 | 21.12 | 19.50 | 20.60 | 173,885 | +0.61(+3.04%) |
Jul 20, 2022 | 20.01 | 20.70 | 19.33 | 19.99 | 153,606 | -0.76(-3.67%) |
Jul 19, 2022 | 21.25 | 22.50 | 20.64 | 20.75 | 52,396 | -0.01(-0.04%) |
Jul 18, 2022 | 21.09 | 21.75 | 20.50 | 20.76 | 41,925 | +0.11(+0.53%) |
Jul 15, 2022 | 21.21 | 21.21 | 19.50 | 20.65 | 113,511 | +0.93(+4.72%) |
Jul 14, 2022 | 19.75 | 20.25 | 19.25 | 19.72 | 63,909 | -0.59(-2.88%) |
Jul 13, 2022 | 20.15 | 20.99 | 19.75 | 20.31 | 104,061 | -0.21(-1.01%) |
Jul 12, 2022 | 21.91 | 21.91 | 20.50 | 20.52 | 74,602 | -0.73(-3.44%) |
Jul 11, 2022 | 23.11 | 23.37 | 21.25 | 21.25 | 55,479 | -2.20(-9.38%) |
Jul 08, 2022 | 22.50 | 24.00 | 21.84 | 23.45 | 120,814 | +0.02(+0.07%) |
Jul 07, 2022 | 21.18 | 24.00 | 21.17 | 23.43 | 156,832 | +2.42(+11.55%) |
Jul 06, 2022 | 21.39 | 22.21 | 20.38 | 21.00 | 60,289 | -0.66(-3.04%) |
Jul 05, 2022 | 20.50 | 21.75 | 19.58 | 21.66 | 81,552 | +1.29(+6.31%) |