Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.11 | 19.52 | 18.72 | 18.78 | 1,122,011 | -0.33(-1.73%) |
Sep 29, 2022 | 19.45 | 19.45 | 18.61 | 19.11 | 753,772 | -0.37(-1.90%) |
Sep 28, 2022 | 19.03 | 19.70 | 18.83 | 19.48 | 723,877 | +0.48(+2.53%) |
Sep 27, 2022 | 19.46 | 19.81 | 18.86 | 19.00 | 761,444 | -0.29(-1.50%) |
Sep 26, 2022 | 19.24 | 19.85 | 18.88 | 19.29 | 1,257,462 | +0.07(+0.36%) |
Sep 23, 2022 | 19.68 | 19.71 | 18.97 | 19.22 | 1,267,648 | -0.77(-3.85%) |
Sep 22, 2022 | 20.33 | 20.33 | 19.70 | 19.99 | 1,064,186 | -0.39(-1.91%) |
Sep 21, 2022 | 22.00 | 22.00 | 20.27 | 20.38 | 1,454,876 | -1.33(-6.13%) |
Sep 20, 2022 | 22.35 | 22.57 | 21.57 | 21.71 | 1,328,985 | -0.41(-1.85%) |
Sep 19, 2022 | 20.51 | 22.31 | 20.46 | 22.12 | 3,083,014 | +1.97(+9.78%) |
Sep 16, 2022 | 19.34 | 20.30 | 18.98 | 20.15 | 6,946,956 | +1.00(+5.22%) |
Sep 15, 2022 | 18.77 | 19.40 | 18.64 | 19.15 | 1,414,818 | +0.17(+0.90%) |
Sep 14, 2022 | 19.75 | 19.88 | 18.79 | 18.98 | 1,353,161 | -0.63(-3.21%) |
Sep 13, 2022 | 19.17 | 19.79 | 18.02 | 19.61 | 1,056,403 | -0.19(-0.96%) |
Sep 12, 2022 | 19.73 | 19.95 | 19.56 | 19.80 | 598,504 | +0.29(+1.49%) |
Sep 09, 2022 | 19.39 | 19.59 | 19.12 | 19.51 | 969,482 | +0.40(+2.09%) |
Sep 08, 2022 | 18.50 | 19.14 | 18.35 | 19.11 | 781,262 | +0.48(+2.58%) |
Sep 07, 2022 | 17.38 | 18.77 | 17.19 | 18.63 | 1,305,252 | +1.25(+7.19%) |
Sep 06, 2022 | 17.45 | 17.86 | 16.90 | 17.38 | 2,765,351 | -0.20(-1.14%) |
Sep 02, 2022 | 17.73 | 18.07 | 17.48 | 17.58 | 798,103 | -0.15(-0.85%) |
Sep 01, 2022 | 17.90 | 17.93 | 17.27 | 17.73 | 906,443 | -0.24(-1.34%) |
Aug 31, 2022 | 18.36 | 18.44 | 17.95 | 17.97 | 1,048,105 | -0.49(-2.65%) |
Aug 30, 2022 | 19.02 | 19.02 | 18.11 | 18.46 | 2,642,155 | -0.39(-2.07%) |
Aug 29, 2022 | 19.29 | 19.29 | 18.84 | 18.85 | 551,649 | -0.65(-3.33%) |
Aug 26, 2022 | 19.69 | 19.83 | 19.24 | 19.50 | 1,371,352 | -0.25(-1.27%) |
Aug 25, 2022 | 20.34 | 20.40 | 19.65 | 19.75 | 1,741,502 | -0.44(-2.18%) |
Aug 24, 2022 | 20.60 | 20.85 | 20.12 | 20.19 | 867,266 | -0.58(-2.79%) |
Aug 23, 2022 | 20.81 | 21.09 | 20.58 | 20.77 | 1,083,611 | +0.04(+0.19%) |
Aug 22, 2022 | 20.85 | 21.05 | 20.69 | 20.73 | 705,436 | -0.37(-1.75%) |
Aug 19, 2022 | 21.02 | 21.35 | 21.00 | 21.10 | 771,577 | -0.27(-1.26%) |
Aug 18, 2022 | 21.39 | 21.54 | 21.15 | 21.37 | 712,397 | +0.00(+0.00%) |
Aug 17, 2022 | 21.62 | 21.76 | 21.27 | 21.37 | 967,619 | -0.64(-2.91%) |
Aug 16, 2022 | 23.07 | 23.07 | 21.99 | 22.01 | 1,084,913 | -1.19(-5.13%) |
Aug 15, 2022 | 23.44 | 23.44 | 22.85 | 23.20 | 1,111,945 | -0.42(-1.78%) |
Aug 12, 2022 | 23.13 | 23.68 | 23.02 | 23.62 | 1,038,598 | +0.43(+1.85%) |
Aug 11, 2022 | 23.57 | 24.00 | 23.12 | 23.19 | 1,273,421 | -0.23(-0.98%) |
Aug 10, 2022 | 21.84 | 23.44 | 21.83 | 23.42 | 2,176,094 | +1.18(+5.31%) |
Aug 09, 2022 | 23.76 | 24.93 | 21.62 | 22.24 | 2,985,543 | -3.48(-13.53%) |
Aug 08, 2022 | 25.52 | 26.49 | 25.50 | 25.72 | 2,256,210 | +0.22(+0.86%) |
Aug 05, 2022 | 24.99 | 25.79 | 24.53 | 25.50 | 2,332,261 | +0.14(+0.55%) |
Aug 04, 2022 | 24.90 | 25.78 | 24.40 | 25.36 | 2,798,647 | +0.62(+2.51%) |
Aug 03, 2022 | 24.48 | 27.48 | 24.17 | 24.74 | 28,777,680 | +0.59(+2.44%) |
Aug 02, 2022 | 24.10 | 24.41 | 23.55 | 24.15 | 8,503,216 | +1.85(+8.30%) |
Aug 01, 2022 | 21.94 | 22.40 | 21.88 | 22.30 | 648,195 | +0.19(+0.86%) |
Jul 29, 2022 | 21.83 | 22.16 | 21.52 | 22.11 | 570,166 | +0.18(+0.82%) |
Jul 28, 2022 | 21.48 | 22.12 | 21.22 | 21.93 | 546,730 | +0.59(+2.76%) |
Jul 27, 2022 | 21.21 | 21.54 | 21.05 | 21.34 | 528,335 | +0.30(+1.43%) |
Jul 26, 2022 | 20.93 | 21.45 | 20.91 | 21.04 | 670,874 | +0.04(+0.19%) |
Jul 25, 2022 | 21.07 | 21.23 | 20.88 | 21.00 | 383,427 | -0.01(-0.05%) |
Jul 22, 2022 | 21.52 | 21.83 | 20.89 | 21.01 | 630,457 | -0.51(-2.37%) |
Jul 21, 2022 | 20.76 | 21.52 | 20.63 | 21.52 | 738,113 | +0.68(+3.26%) |
Jul 20, 2022 | 20.30 | 21.03 | 20.18 | 20.84 | 780,743 | +0.56(+2.76%) |
Jul 19, 2022 | 20.51 | 20.78 | 19.99 | 20.28 | 1,755,782 | +0.01(+0.05%) |
Jul 18, 2022 | 20.31 | 20.62 | 20.04 | 20.27 | 794,678 | +0.13(+0.65%) |
Jul 15, 2022 | 19.96 | 20.47 | 19.36 | 20.14 | 1,076,066 | +0.53(+2.70%) |
Jul 14, 2022 | 19.56 | 19.80 | 19.13 | 19.61 | 559,346 | +0.17(+0.87%) |
Jul 13, 2022 | 18.96 | 19.58 | 18.82 | 19.44 | 422,641 | +0.09(+0.47%) |
Jul 12, 2022 | 19.19 | 19.47 | 18.82 | 19.35 | 399,869 | +0.17(+0.89%) |
Jul 11, 2022 | 19.24 | 19.69 | 19.01 | 19.18 | 535,286 | -0.26(-1.34%) |
Jul 08, 2022 | 19.03 | 19.72 | 18.76 | 19.44 | 591,868 | +0.18(+0.93%) |
Jul 07, 2022 | 18.79 | 19.55 | 18.79 | 19.26 | 435,664 | +0.55(+2.94%) |
Jul 06, 2022 | 18.35 | 18.86 | 18.16 | 18.71 | 517,308 | +0.26(+1.41%) |
Jul 05, 2022 | 18.06 | 18.53 | 17.73 | 18.45 | 627,505 | +0.28(+1.54%) |