Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.95 | 16.20 | 15.48 | 15.92 | 5,350,580 | +0.43(+2.80%) |
Sep 29, 2022 | 14.75 | 15.59 | 14.38 | 15.48 | 6,381,791 | +0.52(+3.48%) |
Sep 28, 2022 | 14.85 | 15.05 | 14.67 | 14.96 | 6,687,265 | +0.35(+2.42%) |
Sep 27, 2022 | 14.75 | 15.16 | 14.57 | 14.61 | 4,161,432 | +0.17(+1.16%) |
Sep 26, 2022 | 14.82 | 15.09 | 14.40 | 14.44 | 3,512,419 | -0.49(-3.29%) |
Sep 23, 2022 | 15.54 | 15.58 | 14.73 | 14.93 | 3,585,959 | -1.40(-8.55%) |
Sep 22, 2022 | 16.52 | 16.61 | 16.10 | 16.33 | 2,618,912 | +0.16(+0.97%) |
Sep 21, 2022 | 16.59 | 16.81 | 16.16 | 16.17 | 2,056,589 | -0.21(-1.26%) |
Sep 20, 2022 | 16.73 | 16.80 | 16.32 | 16.38 | 2,569,248 | -0.49(-2.92%) |
Sep 19, 2022 | 16.30 | 16.98 | 16.16 | 16.87 | 2,499,808 | +0.03(+0.18%) |
Sep 16, 2022 | 17.16 | 17.21 | 16.34 | 16.84 | 6,382,910 | -0.46(-2.67%) |
Sep 15, 2022 | 17.26 | 17.38 | 16.83 | 17.30 | 2,794,681 | -0.30(-1.73%) |
Sep 14, 2022 | 16.90 | 17.62 | 16.89 | 17.61 | 2,963,057 | +0.82(+4.91%) |
Sep 13, 2022 | 17.13 | 17.39 | 16.67 | 16.78 | 2,544,984 | -0.67(-3.82%) |
Sep 12, 2022 | 17.40 | 17.63 | 17.15 | 17.45 | 2,198,754 | +0.26(+1.54%) |
Sep 09, 2022 | 17.11 | 17.30 | 17.03 | 17.19 | 2,854,200 | +0.50(+3.00%) |
Sep 08, 2022 | 17.03 | 17.06 | 16.64 | 16.69 | 3,890,170 | -0.26(-1.56%) |
Sep 07, 2022 | 16.56 | 17.00 | 16.29 | 16.95 | 2,169,964 | -0.01(-0.06%) |
Sep 06, 2022 | 17.59 | 17.61 | 16.78 | 16.96 | 2,111,442 | -0.42(-2.43%) |
Sep 02, 2022 | 17.14 | 17.49 | 16.99 | 17.38 | 2,331,977 | +0.65(+3.87%) |
Sep 01, 2022 | 17.06 | 17.10 | 16.58 | 16.74 | 2,220,867 | -0.60(-3.45%) |
Aug 31, 2022 | 17.13 | 17.81 | 17.06 | 17.33 | 3,016,584 | -0.31(-1.78%) |
Aug 30, 2022 | 18.14 | 18.14 | 17.55 | 17.65 | 2,330,249 | -0.82(-4.46%) |
Aug 29, 2022 | 18.22 | 18.74 | 18.13 | 18.47 | 2,283,594 | +0.17(+0.91%) |
Aug 26, 2022 | 18.49 | 18.74 | 18.12 | 18.31 | 1,833,270 | -0.30(-1.63%) |
Aug 25, 2022 | 18.58 | 18.81 | 18.38 | 18.61 | 2,620,072 | +0.16(+0.85%) |
Aug 24, 2022 | 18.03 | 18.58 | 17.99 | 18.45 | 2,529,144 | +0.45(+2.51%) |
Aug 23, 2022 | 17.68 | 18.43 | 17.65 | 18.00 | 3,290,888 | +0.76(+4.38%) |
Aug 22, 2022 | 17.30 | 17.55 | 16.97 | 17.25 | 2,491,477 | -0.32(-1.84%) |
Aug 19, 2022 | 17.34 | 17.68 | 17.09 | 17.57 | 2,499,272 | +0.05(+0.28%) |
Aug 18, 2022 | 17.47 | 17.80 | 17.39 | 17.52 | 5,111,627 | +0.30(+1.77%) |
Aug 17, 2022 | 17.08 | 17.53 | 16.91 | 17.22 | 2,342,691 | +0.04(+0.23%) |
Aug 16, 2022 | 17.67 | 17.92 | 17.12 | 17.18 | 2,657,373 | -0.40(-2.29%) |
Aug 15, 2022 | 17.53 | 17.64 | 17.25 | 17.58 | 2,523,349 | -0.69(-3.76%) |
Aug 12, 2022 | 18.04 | 18.28 | 17.70 | 18.27 | 2,276,670 | +0.19(+1.03%) |
Aug 11, 2022 | 17.87 | 18.24 | 17.75 | 18.08 | 2,847,846 | +0.65(+3.71%) |
Aug 10, 2022 | 17.30 | 17.68 | 16.92 | 17.43 | 2,008,698 | +0.19(+1.08%) |
Aug 09, 2022 | 17.29 | 17.69 | 17.14 | 17.25 | 2,215,116 | +0.21(+1.21%) |
Aug 08, 2022 | 16.87 | 17.27 | 16.87 | 17.04 | 2,075,653 | +0.08(+0.46%) |
Aug 05, 2022 | 16.72 | 17.49 | 16.68 | 16.96 | 2,998,776 | -0.02(-0.12%) |
Aug 04, 2022 | 17.52 | 17.57 | 16.89 | 16.98 | 3,941,358 | -0.62(-3.51%) |
Aug 03, 2022 | 17.89 | 17.93 | 17.42 | 17.60 | 3,855,367 | -0.14(-0.77%) |
Aug 02, 2022 | 17.66 | 17.86 | 17.49 | 17.74 | 5,217,842 | +0.05(+0.28%) |
Aug 01, 2022 | 17.92 | 17.96 | 17.36 | 17.69 | 3,690,628 | -0.57(-3.12%) |
Jul 29, 2022 | 17.25 | 18.29 | 16.98 | 18.26 | 8,017,765 | +1.66(+9.99%) |
Jul 28, 2022 | 15.59 | 16.72 | 15.31 | 16.60 | 7,962,554 | +1.22(+7.91%) |
Jul 27, 2022 | 15.18 | 15.60 | 14.89 | 15.38 | 4,518,476 | +0.44(+2.96%) |
Jul 26, 2022 | 15.32 | 15.63 | 14.87 | 14.94 | 2,953,500 | -0.24(-1.55%) |
Jul 25, 2022 | 14.76 | 15.19 | 14.55 | 15.18 | 2,253,975 | +0.68(+4.67%) |
Jul 22, 2022 | 14.78 | 15.01 | 14.40 | 14.50 | 3,280,865 | -0.10(-0.67%) |
Jul 21, 2022 | 14.35 | 14.62 | 13.99 | 14.60 | 3,775,084 | -0.25(-1.72%) |
Jul 20, 2022 | 14.52 | 14.92 | 14.20 | 14.85 | 3,571,110 | +0.04(+0.26%) |
Jul 19, 2022 | 14.30 | 14.87 | 14.23 | 14.81 | 2,850,484 | +0.52(+3.64%) |
Jul 18, 2022 | 14.28 | 14.56 | 14.22 | 14.29 | 3,908,251 | +0.36(+2.61%) |
Jul 15, 2022 | 14.06 | 14.19 | 13.71 | 13.93 | 6,064,395 | +0.10(+0.71%) |
Jul 14, 2022 | 13.93 | 14.14 | 13.71 | 13.83 | 6,328,130 | -0.63(-4.34%) |
Jul 13, 2022 | 14.45 | 14.85 | 14.36 | 14.46 | 3,625,204 | -0.27(-1.86%) |
Jul 12, 2022 | 15.10 | 15.31 | 14.61 | 14.73 | 5,319,871 | -0.93(-5.95%) |
Jul 11, 2022 | 15.98 | 16.11 | 15.58 | 15.67 | 2,653,358 | -0.61(-3.74%) |
Jul 08, 2022 | 16.39 | 16.44 | 16.00 | 16.27 | 3,851,599 | +0.09(+0.55%) |
Jul 07, 2022 | 16.10 | 16.37 | 15.98 | 16.19 | 4,185,892 | +0.53(+3.38%) |
Jul 06, 2022 | 15.50 | 15.90 | 14.97 | 15.66 | 4,670,626 | -0.03(-0.19%) |
Jul 05, 2022 | 16.13 | 16.14 | 15.15 | 15.69 | 4,572,739 | -0.89(-5.38%) |