Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.46 | 25.92 | 24.43 | 25.46 | 728,641 | +1.04(+4.24%) |
Sep 29, 2022 | 25.99 | 26.13 | 24.18 | 24.43 | 762,604 | -1.70(-6.51%) |
Sep 28, 2022 | 26.25 | 26.30 | 25.29 | 26.13 | 490,723 | -0.27(-1.02%) |
Sep 27, 2022 | 26.12 | 26.66 | 25.75 | 26.40 | 530,091 | +0.54(+2.07%) |
Sep 26, 2022 | 25.83 | 26.63 | 25.54 | 25.86 | 703,839 | -0.26(-0.99%) |
Sep 23, 2022 | 27.78 | 27.78 | 25.81 | 26.12 | 1,149,440 | -2.52(-8.81%) |
Sep 22, 2022 | 28.87 | 29.51 | 28.24 | 28.64 | 444,575 | +0.02(+0.06%) |
Sep 21, 2022 | 29.47 | 29.57 | 28.60 | 28.62 | 713,570 | -0.57(-1.96%) |
Sep 20, 2022 | 28.70 | 29.49 | 28.09 | 29.20 | 932,347 | +0.53(+1.84%) |
Sep 19, 2022 | 25.12 | 28.70 | 25.01 | 28.67 | 1,598,976 | +3.18(+12.48%) |
Sep 16, 2022 | 25.80 | 25.80 | 24.77 | 25.49 | 605,632 | -0.63(-2.41%) |
Sep 15, 2022 | 26.55 | 26.84 | 25.83 | 26.12 | 489,526 | -0.58(-2.18%) |
Sep 14, 2022 | 25.46 | 26.70 | 25.46 | 26.70 | 656,527 | +1.37(+5.40%) |
Sep 13, 2022 | 25.07 | 25.78 | 25.04 | 25.33 | 499,888 | -0.07(-0.29%) |
Sep 12, 2022 | 25.26 | 25.63 | 24.84 | 25.41 | 725,111 | +0.28(+1.10%) |
Sep 09, 2022 | 24.51 | 25.31 | 24.51 | 25.13 | 549,604 | +1.07(+4.46%) |
Sep 08, 2022 | 22.65 | 24.33 | 22.59 | 24.06 | 650,934 | +1.36(+5.99%) |
Sep 07, 2022 | 22.94 | 23.03 | 22.07 | 22.70 | 439,067 | -0.70(-3.00%) |
Sep 06, 2022 | 22.66 | 23.62 | 22.66 | 23.40 | 956,108 | +1.06(+4.76%) |
Sep 02, 2022 | 21.81 | 22.36 | 21.47 | 22.34 | 438,158 | +0.91(+4.23%) |
Sep 01, 2022 | 22.43 | 22.54 | 21.10 | 21.43 | 608,832 | -1.31(-5.77%) |
Aug 31, 2022 | 22.03 | 22.92 | 21.92 | 22.74 | 356,529 | +0.34(+1.53%) |
Aug 30, 2022 | 23.28 | 23.33 | 22.02 | 22.40 | 562,468 | -0.97(-4.15%) |
Aug 29, 2022 | 22.68 | 23.56 | 22.58 | 23.37 | 492,571 | +0.50(+2.18%) |
Aug 26, 2022 | 22.91 | 22.91 | 21.84 | 22.87 | 391,161 | -0.09(-0.40%) |
Aug 25, 2022 | 23.51 | 23.58 | 22.53 | 22.97 | 364,510 | -0.36(-1.55%) |
Aug 24, 2022 | 23.09 | 23.46 | 22.84 | 23.33 | 377,840 | +0.40(+1.73%) |
Aug 23, 2022 | 23.26 | 23.43 | 22.66 | 22.93 | 356,498 | -0.09(-0.40%) |
Aug 22, 2022 | 22.66 | 23.59 | 22.56 | 23.02 | 826,191 | +0.09(+0.40%) |
Aug 19, 2022 | 23.00 | 23.05 | 22.75 | 22.93 | 260,900 | -0.40(-1.70%) |
Aug 18, 2022 | 23.58 | 23.67 | 22.98 | 23.33 | 414,701 | -0.33(-1.41%) |
Aug 17, 2022 | 23.01 | 23.86 | 22.97 | 23.66 | 604,655 | +0.46(+1.99%) |
Aug 16, 2022 | 23.23 | 23.60 | 22.96 | 23.20 | 385,440 | +0.23(+1.01%) |
Aug 15, 2022 | 22.58 | 23.43 | 21.80 | 22.97 | 573,065 | -0.23(-1.00%) |
Aug 12, 2022 | 23.48 | 23.58 | 23.18 | 23.20 | 521,260 | -0.08(-0.36%) |
Aug 11, 2022 | 23.37 | 24.06 | 23.26 | 23.28 | 511,847 | +0.35(+1.53%) |
Aug 10, 2022 | 23.68 | 23.68 | 22.61 | 22.93 | 484,507 | -0.43(-1.82%) |
Aug 09, 2022 | 22.76 | 23.48 | 22.64 | 23.35 | 854,280 | +0.86(+3.82%) |
Aug 08, 2022 | 21.50 | 22.82 | 21.07 | 22.49 | 983,331 | +1.42(+6.76%) |
Aug 05, 2022 | 20.85 | 21.75 | 20.69 | 21.07 | 463,247 | +0.11(+0.53%) |
Aug 04, 2022 | 21.48 | 21.72 | 20.91 | 20.96 | 669,202 | -0.02(-0.09%) |
Aug 03, 2022 | 20.95 | 21.20 | 20.11 | 20.98 | 450,856 | +0.21(+1.02%) |
Aug 02, 2022 | 20.28 | 21.20 | 20.28 | 20.77 | 579,103 | +0.51(+2.51%) |
Aug 01, 2022 | 19.54 | 20.53 | 19.41 | 20.26 | 559,226 | +0.96(+4.98%) |
Jul 29, 2022 | 19.33 | 19.79 | 19.26 | 19.30 | 367,027 | +0.07(+0.38%) |
Jul 28, 2022 | 19.87 | 19.97 | 18.86 | 19.22 | 348,338 | -0.51(-2.58%) |
Jul 27, 2022 | 19.23 | 19.86 | 19.20 | 19.73 | 393,076 | +0.72(+3.79%) |
Jul 26, 2022 | 19.35 | 19.55 | 18.69 | 19.01 | 369,746 | -0.13(-0.68%) |
Jul 25, 2022 | 18.54 | 19.55 | 18.49 | 19.14 | 707,288 | +0.75(+4.07%) |
Jul 22, 2022 | 18.51 | 18.95 | 18.21 | 18.39 | 419,564 | -0.10(-0.55%) |
Jul 21, 2022 | 18.40 | 18.57 | 17.64 | 18.49 | 263,446 | +0.30(+1.63%) |
Jul 20, 2022 | 17.84 | 18.24 | 17.60 | 18.20 | 273,087 | +0.15(+0.82%) |
Jul 19, 2022 | 16.90 | 18.07 | 16.88 | 18.05 | 390,456 | +1.16(+6.90%) |
Jul 18, 2022 | 16.86 | 17.20 | 16.67 | 16.88 | 337,674 | +0.43(+2.64%) |
Jul 15, 2022 | 16.31 | 16.48 | 15.72 | 16.45 | 290,569 | +0.62(+3.91%) |
Jul 14, 2022 | 15.41 | 15.89 | 15.28 | 15.83 | 188,866 | -0.06(-0.41%) |
Jul 13, 2022 | 14.87 | 15.92 | 14.80 | 15.89 | 283,102 | +0.97(+6.51%) |
Jul 12, 2022 | 14.83 | 15.06 | 14.45 | 14.92 | 242,174 | -0.07(-0.49%) |
Jul 11, 2022 | 15.10 | 15.17 | 14.75 | 15.00 | 248,866 | -0.25(-1.64%) |
Jul 08, 2022 | 15.68 | 15.68 | 15.15 | 15.25 | 207,990 | -0.10(-0.66%) |
Jul 07, 2022 | 15.14 | 15.80 | 15.14 | 15.35 | 243,935 | +0.61(+4.14%) |
Jul 06, 2022 | 15.25 | 15.37 | 13.78 | 14.74 | 697,889 | -0.90(-5.74%) |
Jul 05, 2022 | 15.67 | 15.67 | 15.07 | 15.63 | 389,018 | -0.53(-3.26%) |