Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.13 | 20.04 | 19.10 | 19.28 | 948,975 | +0.17(+0.89%) |
Sep 29, 2022 | 18.87 | 19.18 | 18.17 | 19.11 | 1,486,974 | +0.11(+0.58%) |
Sep 28, 2022 | 19.11 | 19.50 | 18.74 | 19.00 | 1,140,570 | +0.25(+1.33%) |
Sep 27, 2022 | 18.65 | 18.99 | 18.51 | 18.75 | 946,314 | +0.49(+2.68%) |
Sep 26, 2022 | 18.45 | 19.29 | 18.23 | 18.26 | 1,099,107 | -0.33(-1.78%) |
Sep 23, 2022 | 18.34 | 18.70 | 18.05 | 18.59 | 1,849,189 | -0.04(-0.21%) |
Sep 22, 2022 | 18.41 | 18.90 | 18.34 | 18.63 | 967,626 | -0.07(-0.37%) |
Sep 21, 2022 | 19.29 | 19.48 | 18.56 | 18.70 | 986,072 | -0.51(-2.65%) |
Sep 20, 2022 | 19.46 | 19.88 | 19.05 | 19.21 | 1,447,452 | -0.60(-3.03%) |
Sep 19, 2022 | 19.87 | 19.98 | 19.37 | 19.81 | 1,584,624 | -0.21(-1.05%) |
Sep 16, 2022 | 20.03 | 20.14 | 19.52 | 20.02 | 3,261,161 | -0.29(-1.43%) |
Sep 15, 2022 | 20.81 | 21.20 | 20.12 | 20.31 | 1,558,479 | -0.71(-3.38%) |
Sep 14, 2022 | 20.95 | 21.65 | 20.76 | 21.02 | 1,568,027 | +0.45(+2.19%) |
Sep 13, 2022 | 21.58 | 21.73 | 20.51 | 20.57 | 1,335,467 | -1.60(-7.22%) |
Sep 12, 2022 | 22.32 | 22.73 | 22.02 | 22.17 | 736,048 | -0.21(-0.94%) |
Sep 09, 2022 | 21.57 | 22.82 | 21.55 | 22.38 | 900,814 | +0.12(+0.54%) |
Sep 08, 2022 | 21.92 | 22.39 | 21.42 | 22.26 | 1,476,531 | +0.24(+1.09%) |
Sep 07, 2022 | 22.22 | 22.83 | 21.94 | 22.02 | 1,774,199 | -0.10(-0.45%) |
Sep 06, 2022 | 23.59 | 23.68 | 22.12 | 22.12 | 1,145,900 | -1.58(-6.67%) |
Sep 02, 2022 | 24.41 | 24.53 | 23.51 | 23.70 | 799,393 | -0.64(-2.63%) |
Sep 01, 2022 | 23.63 | 24.38 | 23.26 | 24.34 | 847,116 | +0.59(+2.48%) |
Aug 31, 2022 | 24.33 | 24.71 | 23.32 | 23.75 | 985,340 | -0.60(-2.46%) |
Aug 30, 2022 | 24.40 | 24.45 | 23.64 | 24.35 | 919,771 | +0.10(+0.41%) |
Aug 29, 2022 | 24.15 | 25.07 | 24.11 | 24.25 | 603,461 | -0.15(-0.61%) |
Aug 26, 2022 | 25.44 | 25.51 | 24.33 | 24.40 | 870,912 | -1.00(-3.94%) |
Aug 25, 2022 | 25.33 | 25.50 | 24.52 | 25.40 | 941,919 | +0.24(+0.95%) |
Aug 24, 2022 | 24.75 | 25.64 | 24.37 | 25.16 | 993,300 | +0.16(+0.64%) |
Aug 23, 2022 | 24.46 | 25.18 | 24.10 | 25.00 | 797,322 | +0.69(+2.84%) |
Aug 22, 2022 | 24.49 | 25.15 | 24.13 | 24.31 | 903,713 | -0.34(-1.38%) |
Aug 19, 2022 | 24.54 | 25.00 | 24.33 | 24.65 | 991,135 | -0.23(-0.92%) |
Aug 18, 2022 | 25.76 | 25.80 | 24.66 | 24.88 | 1,174,750 | -1.03(-3.98%) |
Aug 17, 2022 | 26.36 | 27.10 | 25.82 | 25.91 | 855,846 | -0.84(-3.14%) |
Aug 16, 2022 | 27.79 | 27.90 | 26.29 | 26.75 | 1,092,403 | -1.15(-4.12%) |
Aug 15, 2022 | 28.32 | 28.91 | 27.62 | 27.90 | 1,348,246 | -0.70(-2.45%) |
Aug 12, 2022 | 28.32 | 28.64 | 27.58 | 28.60 | 1,420,535 | +0.75(+2.69%) |
Aug 11, 2022 | 30.43 | 30.52 | 27.02 | 27.85 | 1,579,711 | -2.80(-9.14%) |
Aug 10, 2022 | 25.00 | 31.15 | 24.52 | 30.65 | 2,630,441 | +1.81(+6.28%) |
Aug 09, 2022 | 29.53 | 30.12 | 28.07 | 28.84 | 1,425,893 | -1.22(-4.06%) |
Aug 08, 2022 | 30.66 | 30.79 | 29.51 | 30.06 | 940,079 | -0.11(-0.36%) |
Aug 05, 2022 | 28.70 | 30.21 | 27.96 | 30.17 | 771,601 | +0.92(+3.15%) |
Aug 04, 2022 | 29.05 | 29.43 | 28.22 | 29.25 | 753,410 | +0.24(+0.83%) |
Aug 03, 2022 | 28.52 | 29.74 | 28.42 | 29.01 | 573,017 | +1.09(+3.90%) |
Aug 02, 2022 | 27.18 | 28.49 | 27.18 | 27.92 | 572,714 | +0.49(+1.79%) |
Aug 01, 2022 | 27.79 | 28.35 | 27.12 | 27.43 | 726,053 | -0.38(-1.37%) |
Jul 29, 2022 | 28.59 | 28.71 | 27.18 | 27.81 | 640,885 | -1.14(-3.94%) |
Jul 28, 2022 | 29.81 | 29.81 | 28.82 | 28.95 | 621,113 | -0.67(-2.26%) |
Jul 27, 2022 | 29.08 | 29.70 | 28.62 | 29.62 | 505,755 | +0.67(+2.31%) |
Jul 26, 2022 | 29.33 | 29.70 | 28.78 | 28.95 | 602,705 | -0.41(-1.40%) |
Jul 25, 2022 | 29.03 | 29.55 | 28.69 | 29.36 | 394,290 | +0.39(+1.35%) |
Jul 22, 2022 | 30.00 | 30.05 | 28.70 | 28.97 | 620,894 | -1.19(-3.95%) |
Jul 21, 2022 | 30.00 | 30.59 | 29.67 | 30.16 | 411,587 | -0.01(-0.03%) |
Jul 20, 2022 | 29.23 | 30.34 | 29.11 | 30.17 | 731,970 | +0.87(+2.97%) |
Jul 19, 2022 | 28.08 | 29.37 | 27.60 | 29.30 | 749,365 | +1.57(+5.66%) |
Jul 18, 2022 | 29.56 | 29.61 | 27.52 | 27.73 | 665,707 | -1.29(-4.45%) |
Jul 15, 2022 | 29.10 | 29.16 | 28.15 | 29.02 | 612,848 | +0.40(+1.40%) |
Jul 14, 2022 | 30.00 | 30.53 | 28.08 | 28.62 | 843,599 | -2.48(-7.97%) |
Jul 13, 2022 | 30.00 | 31.78 | 29.63 | 31.10 | 888,676 | +0.41(+1.34%) |
Jul 12, 2022 | 30.00 | 30.90 | 28.96 | 30.69 | 788,540 | +0.60(+1.99%) |
Jul 11, 2022 | 29.52 | 30.24 | 28.94 | 30.09 | 1,091,407 | +0.33(+1.11%) |
Jul 08, 2022 | 28.50 | 29.96 | 28.40 | 29.76 | 1,375,973 | +0.77(+2.66%) |
Jul 07, 2022 | 27.43 | 29.68 | 27.42 | 28.99 | 1,297,937 | +1.69(+6.19%) |
Jul 06, 2022 | 27.72 | 28.37 | 26.67 | 27.30 | 1,072,738 | -0.51(-1.83%) |
Jul 05, 2022 | 25.78 | 27.97 | 25.65 | 27.81 | 1,683,851 | +1.94(+7.50%) |