Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.77 | 19.77 | 18.73 | 18.75 | 738,297 | -1.12(-5.62%) |
Sep 29, 2022 | 19.64 | 19.91 | 19.48 | 19.87 | 401,300 | +0.03(+0.15%) |
Sep 28, 2022 | 19.35 | 19.96 | 19.29 | 19.84 | 290,515 | +0.48(+2.48%) |
Sep 27, 2022 | 19.25 | 19.55 | 19.07 | 19.36 | 278,846 | +0.11(+0.56%) |
Sep 26, 2022 | 18.93 | 19.52 | 18.78 | 19.25 | 344,076 | +0.27(+1.44%) |
Sep 23, 2022 | 19.09 | 19.09 | 18.75 | 18.98 | 323,104 | -0.29(-1.52%) |
Sep 22, 2022 | 19.35 | 19.55 | 19.17 | 19.27 | 391,350 | -0.15(-0.76%) |
Sep 21, 2022 | 19.42 | 19.82 | 19.34 | 19.42 | 521,026 | +0.09(+0.46%) |
Sep 20, 2022 | 19.48 | 19.48 | 18.86 | 19.33 | 683,355 | -0.23(-1.15%) |
Sep 19, 2022 | 18.88 | 19.61 | 18.85 | 19.56 | 324,714 | +0.61(+3.20%) |
Sep 16, 2022 | 19.18 | 19.18 | 18.59 | 18.95 | 1,604,571 | -0.54(-2.76%) |
Sep 15, 2022 | 19.33 | 19.49 | 19.11 | 19.49 | 540,730 | +0.20(+1.01%) |
Sep 14, 2022 | 19.22 | 19.33 | 18.86 | 19.29 | 555,254 | +0.12(+0.61%) |
Sep 13, 2022 | 18.60 | 19.19 | 18.55 | 19.18 | 616,869 | +0.18(+0.92%) |
Sep 12, 2022 | 18.75 | 19.08 | 18.75 | 19.00 | 449,055 | +0.32(+1.72%) |
Sep 09, 2022 | 18.26 | 18.73 | 18.21 | 18.68 | 288,087 | +0.63(+3.52%) |
Sep 08, 2022 | 18.38 | 18.39 | 17.85 | 18.04 | 523,956 | -0.45(-2.43%) |
Sep 07, 2022 | 18.39 | 18.58 | 17.99 | 18.49 | 350,726 | +0.03(+0.16%) |
Sep 06, 2022 | 18.85 | 18.91 | 18.26 | 18.46 | 374,288 | -0.47(-2.47%) |
Sep 02, 2022 | 19.34 | 19.43 | 18.87 | 18.93 | 320,546 | -0.22(-1.17%) |
Sep 01, 2022 | 19.24 | 19.35 | 18.77 | 19.16 | 720,173 | -0.18(-0.91%) |
Aug 31, 2022 | 20.03 | 20.10 | 19.31 | 19.33 | 384,413 | -0.69(-3.46%) |
Aug 30, 2022 | 20.39 | 20.41 | 19.85 | 20.02 | 696,146 | -0.22(-1.11%) |
Aug 29, 2022 | 20.49 | 20.51 | 20.22 | 20.25 | 267,742 | -0.37(-1.80%) |
Aug 26, 2022 | 21.21 | 21.25 | 20.62 | 20.62 | 253,031 | -0.61(-2.90%) |
Aug 25, 2022 | 21.19 | 21.41 | 20.99 | 21.23 | 303,484 | +0.14(+0.65%) |
Aug 24, 2022 | 21.27 | 21.42 | 21.06 | 21.10 | 356,009 | -0.22(-1.05%) |
Aug 23, 2022 | 21.63 | 21.86 | 21.30 | 21.32 | 394,540 | -0.30(-1.40%) |
Aug 22, 2022 | 21.59 | 21.76 | 21.10 | 21.62 | 377,845 | -0.07(-0.31%) |
Aug 19, 2022 | 21.81 | 21.88 | 21.58 | 21.69 | 950,741 | -0.13(-0.58%) |
Aug 18, 2022 | 21.76 | 22.03 | 21.69 | 21.82 | 290,150 | +0.19(+0.86%) |
Aug 17, 2022 | 22.32 | 22.34 | 21.31 | 21.63 | 556,588 | -1.18(-5.18%) |
Aug 16, 2022 | 22.22 | 22.86 | 22.22 | 22.82 | 454,394 | +0.47(+2.10%) |
Aug 15, 2022 | 22.14 | 22.47 | 22.05 | 22.35 | 431,573 | +0.02(+0.09%) |
Aug 12, 2022 | 22.15 | 22.38 | 21.98 | 22.33 | 337,581 | +0.18(+0.79%) |
Aug 11, 2022 | 21.90 | 22.36 | 21.87 | 22.15 | 314,918 | +0.36(+1.66%) |
Aug 10, 2022 | 21.47 | 21.94 | 21.31 | 21.79 | 389,695 | +0.53(+2.48%) |
Aug 09, 2022 | 21.47 | 21.63 | 21.09 | 21.26 | 404,108 | -0.16(-0.73%) |
Aug 08, 2022 | 21.23 | 21.45 | 21.08 | 21.42 | 300,586 | +0.23(+1.11%) |
Aug 05, 2022 | 20.97 | 21.32 | 20.87 | 21.19 | 440,149 | +0.15(+0.70%) |
Aug 04, 2022 | 21.17 | 21.20 | 20.79 | 21.04 | 269,937 | +0.01(+0.05%) |
Aug 03, 2022 | 20.70 | 21.17 | 20.61 | 21.03 | 358,235 | +0.36(+1.75%) |
Aug 02, 2022 | 20.86 | 20.95 | 20.44 | 20.67 | 328,068 | -0.24(-1.17%) |
Aug 01, 2022 | 21.06 | 21.16 | 20.64 | 20.91 | 318,410 | -0.13(-0.60%) |
Jul 29, 2022 | 21.04 | 21.28 | 20.75 | 21.04 | 533,360 | +0.19(+0.89%) |
Jul 28, 2022 | 19.95 | 20.90 | 19.89 | 20.85 | 548,868 | +1.01(+5.06%) |
Jul 27, 2022 | 19.71 | 20.00 | 19.29 | 19.85 | 435,577 | +0.14(+0.69%) |
Jul 26, 2022 | 19.25 | 19.78 | 19.05 | 19.71 | 499,616 | +0.46(+2.38%) |
Jul 25, 2022 | 19.25 | 19.49 | 19.19 | 19.25 | 365,863 | +0.09(+0.46%) |
Jul 22, 2022 | 19.24 | 19.56 | 19.03 | 19.17 | 497,927 | -0.02(-0.10%) |
Jul 21, 2022 | 19.40 | 19.82 | 18.96 | 19.19 | 594,716 | -0.31(-1.60%) |
Jul 20, 2022 | 19.58 | 19.84 | 18.97 | 19.50 | 717,356 | -0.22(-1.14%) |
Jul 19, 2022 | 17.14 | 20.00 | 17.06 | 19.72 | 2,290,878 | +2.99(+17.84%) |
Jul 18, 2022 | 16.89 | 17.10 | 16.74 | 16.74 | 407,874 | -0.18(-1.04%) |
Jul 15, 2022 | 16.92 | 17.05 | 16.83 | 16.91 | 273,107 | +0.20(+1.17%) |
Jul 14, 2022 | 16.44 | 16.74 | 16.36 | 16.72 | 189,310 | +0.12(+0.71%) |
Jul 13, 2022 | 16.45 | 16.69 | 16.29 | 16.60 | 288,203 | +0.08(+0.47%) |
Jul 12, 2022 | 16.44 | 16.82 | 16.32 | 16.52 | 262,333 | +0.10(+0.59%) |
Jul 11, 2022 | 16.22 | 16.52 | 16.20 | 16.42 | 307,019 | +0.11(+0.66%) |
Jul 08, 2022 | 16.42 | 16.43 | 16.23 | 16.32 | 269,653 | -0.05(-0.30%) |
Jul 07, 2022 | 16.23 | 16.43 | 16.14 | 16.37 | 351,006 | +0.26(+1.64%) |
Jul 06, 2022 | 16.42 | 16.47 | 15.74 | 16.10 | 305,237 | -0.32(-1.96%) |
Jul 05, 2022 | 16.27 | 16.49 | 16.11 | 16.42 | 431,222 | -0.02(-0.12%) |