Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.52 | 17.95 | 17.31 | 17.33 | 1,108,401 | -0.29(-1.66%) |
Sep 29, 2022 | 17.72 | 17.76 | 17.34 | 17.62 | 728,813 | -0.40(-2.22%) |
Sep 28, 2022 | 17.51 | 18.15 | 17.51 | 18.02 | 966,226 | +0.45(+2.55%) |
Sep 27, 2022 | 17.84 | 18.01 | 17.30 | 17.57 | 727,852 | -0.04(-0.22%) |
Sep 26, 2022 | 17.67 | 18.03 | 17.59 | 17.61 | 786,189 | -0.10(-0.55%) |
Sep 23, 2022 | 17.68 | 17.78 | 17.34 | 17.71 | 899,137 | -0.22(-1.25%) |
Sep 22, 2022 | 18.22 | 18.29 | 17.90 | 17.93 | 1,031,454 | -0.24(-1.34%) |
Sep 21, 2022 | 18.27 | 18.69 | 18.17 | 18.18 | 882,113 | -0.04(-0.21%) |
Sep 20, 2022 | 18.28 | 18.40 | 18.01 | 18.21 | 736,641 | -0.24(-1.32%) |
Sep 19, 2022 | 18.07 | 18.55 | 17.94 | 18.46 | 630,710 | +0.18(+1.01%) |
Sep 16, 2022 | 18.07 | 18.30 | 17.92 | 18.27 | 1,742,013 | +0.04(+0.21%) |
Sep 15, 2022 | 18.45 | 18.62 | 18.18 | 18.23 | 896,501 | -0.31(-1.68%) |
Sep 14, 2022 | 18.65 | 18.65 | 18.30 | 18.55 | 887,774 | +0.00(+0.00%) |
Sep 13, 2022 | 18.77 | 18.95 | 18.47 | 18.55 | 955,389 | -0.66(-3.45%) |
Sep 12, 2022 | 19.22 | 19.37 | 19.10 | 19.21 | 1,008,926 | +0.19(+1.02%) |
Sep 09, 2022 | 18.84 | 19.16 | 18.84 | 19.01 | 834,498 | +0.27(+1.46%) |
Sep 08, 2022 | 18.29 | 18.76 | 18.18 | 18.74 | 1,031,249 | +0.31(+1.69%) |
Sep 07, 2022 | 18.13 | 18.55 | 18.13 | 18.43 | 989,688 | +0.22(+1.22%) |
Sep 06, 2022 | 18.64 | 18.61 | 18.13 | 18.21 | 2,063,475 | -0.39(-2.08%) |
Sep 02, 2022 | 18.97 | 19.17 | 18.46 | 18.59 | 925,737 | -0.16(-0.88%) |
Sep 01, 2022 | 18.89 | 18.97 | 18.58 | 18.76 | 837,159 | -0.30(-1.58%) |
Aug 31, 2022 | 19.16 | 19.36 | 18.97 | 19.06 | 1,521,289 | -0.15(-0.76%) |
Aug 30, 2022 | 19.60 | 19.60 | 19.09 | 19.20 | 652,416 | -0.24(-1.25%) |
Aug 29, 2022 | 19.33 | 19.66 | 19.31 | 19.45 | 720,541 | -0.13(-0.64%) |
Aug 26, 2022 | 20.38 | 20.41 | 19.55 | 19.57 | 723,289 | -0.80(-3.95%) |
Aug 25, 2022 | 20.01 | 20.54 | 20.01 | 20.38 | 959,255 | +0.36(+1.79%) |
Aug 24, 2022 | 19.97 | 20.18 | 19.91 | 20.02 | 559,975 | +0.01(+0.05%) |
Aug 23, 2022 | 20.09 | 20.36 | 19.99 | 20.01 | 576,853 | -0.08(-0.39%) |
Aug 22, 2022 | 20.36 | 20.40 | 20.02 | 20.09 | 518,068 | -0.57(-2.77%) |
Aug 19, 2022 | 20.64 | 20.74 | 20.49 | 20.66 | 764,556 | -0.18(-0.88%) |
Aug 18, 2022 | 20.27 | 20.91 | 20.25 | 20.84 | 737,860 | +0.59(+2.92%) |
Aug 17, 2022 | 20.45 | 20.56 | 20.00 | 20.25 | 825,002 | -0.16(-0.81%) |
Aug 16, 2022 | 20.35 | 20.57 | 20.26 | 20.41 | 475,861 | -0.07(-0.33%) |
Aug 15, 2022 | 20.31 | 20.55 | 20.28 | 20.48 | 641,409 | -0.04(-0.19%) |
Aug 12, 2022 | 20.14 | 20.57 | 20.08 | 20.52 | 628,479 | +0.51(+2.57%) |
Aug 11, 2022 | 20.18 | 20.40 | 19.92 | 20.01 | 567,215 | +0.05(+0.24%) |
Aug 10, 2022 | 19.49 | 20.07 | 19.30 | 19.96 | 903,412 | +0.85(+4.46%) |
Aug 09, 2022 | 19.60 | 19.69 | 19.00 | 19.11 | 874,754 | -0.78(-3.90%) |
Aug 08, 2022 | 20.08 | 20.12 | 19.65 | 19.88 | 767,371 | -0.17(-0.87%) |
Aug 05, 2022 | 20.18 | 20.25 | 19.90 | 20.06 | 544,518 | -0.37(-1.80%) |
Aug 04, 2022 | 20.39 | 20.50 | 20.15 | 20.42 | 825,507 | +0.17(+0.86%) |
Aug 03, 2022 | 20.27 | 20.32 | 19.91 | 20.25 | 1,165,132 | +0.15(+0.72%) |
Aug 02, 2022 | 20.01 | 20.24 | 19.43 | 20.10 | 980,650 | +0.16(+0.83%) |
Aug 01, 2022 | 19.82 | 20.14 | 19.74 | 19.94 | 909,173 | -0.08(-0.39%) |
Jul 29, 2022 | 19.61 | 20.10 | 19.56 | 20.02 | 853,879 | +0.32(+1.62%) |
Jul 28, 2022 | 19.52 | 19.75 | 19.30 | 19.70 | 604,800 | +0.29(+1.50%) |
Jul 27, 2022 | 18.99 | 19.53 | 18.86 | 19.41 | 658,519 | +0.68(+3.62%) |
Jul 26, 2022 | 18.60 | 18.83 | 18.57 | 18.73 | 880,973 | +0.03(+0.16%) |
Jul 25, 2022 | 18.77 | 18.86 | 18.53 | 18.70 | 1,114,630 | -0.03(-0.16%) |
Jul 22, 2022 | 19.29 | 19.29 | 18.67 | 18.73 | 1,315,682 | -0.48(-2.52%) |
Jul 21, 2022 | 19.04 | 19.22 | 18.84 | 19.21 | 1,122,004 | +0.16(+0.86%) |
Jul 20, 2022 | 18.86 | 19.13 | 18.67 | 19.05 | 1,023,618 | +0.15(+0.77%) |
Jul 19, 2022 | 18.32 | 19.08 | 18.32 | 18.90 | 856,799 | +0.70(+3.83%) |
Jul 18, 2022 | 18.81 | 18.81 | 17.97 | 18.21 | 1,327,772 | -0.49(-2.64%) |
Jul 15, 2022 | 18.39 | 18.71 | 18.19 | 18.70 | 1,259,306 | +0.58(+3.21%) |
Jul 14, 2022 | 17.91 | 18.13 | 17.71 | 18.12 | 904,252 | -0.02(-0.11%) |
Jul 13, 2022 | 17.66 | 18.19 | 17.63 | 18.14 | 1,159,001 | +0.24(+1.35%) |
Jul 12, 2022 | 17.83 | 18.15 | 17.82 | 17.90 | 1,254,114 | +0.06(+0.33%) |
Jul 11, 2022 | 17.60 | 17.93 | 17.54 | 17.84 | 1,304,878 | +0.17(+0.99%) |
Jul 08, 2022 | 17.19 | 17.71 | 17.18 | 17.66 | 925,564 | +0.42(+2.42%) |
Jul 07, 2022 | 16.89 | 17.36 | 16.89 | 17.25 | 1,004,578 | +0.56(+3.37%) |
Jul 06, 2022 | 16.74 | 16.89 | 16.47 | 16.68 | 988,594 | -0.06(-0.35%) |
Jul 05, 2022 | 16.47 | 16.76 | 16.20 | 16.74 | 1,383,815 | -0.12(-0.69%) |