Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.43 | 19.23 | 18.43 | 18.73 | 378,529 | +0.22(+1.19%) |
Sep 29, 2022 | 18.85 | 19.11 | 18.45 | 18.51 | 265,090 | -0.64(-3.34%) |
Sep 28, 2022 | 18.22 | 19.36 | 18.00 | 19.15 | 336,969 | +1.02(+5.63%) |
Sep 27, 2022 | 18.51 | 18.73 | 17.85 | 18.13 | 439,373 | +0.04(+0.22%) |
Sep 26, 2022 | 17.68 | 18.64 | 17.68 | 18.09 | 450,007 | +0.33(+1.86%) |
Sep 23, 2022 | 17.61 | 17.97 | 17.40 | 17.76 | 313,679 | -0.16(-0.89%) |
Sep 22, 2022 | 18.99 | 19.27 | 17.92 | 17.92 | 474,001 | -1.21(-6.33%) |
Sep 21, 2022 | 18.99 | 19.49 | 18.70 | 19.13 | 517,751 | +0.27(+1.43%) |
Sep 20, 2022 | 18.99 | 19.03 | 18.48 | 18.86 | 551,373 | -0.26(-1.36%) |
Sep 19, 2022 | 17.99 | 19.12 | 17.99 | 19.12 | 407,060 | +0.91(+5.00%) |
Sep 16, 2022 | 18.40 | 18.42 | 17.90 | 18.21 | 435,546 | -0.57(-3.04%) |
Sep 15, 2022 | 19.08 | 19.55 | 18.62 | 18.78 | 437,356 | -0.54(-2.80%) |
Sep 14, 2022 | 19.24 | 19.52 | 18.93 | 19.32 | 360,857 | +0.10(+0.52%) |
Sep 13, 2022 | 19.13 | 19.49 | 18.50 | 19.22 | 737,153 | -0.59(-2.98%) |
Sep 12, 2022 | 19.87 | 20.24 | 19.55 | 19.81 | 597,313 | -0.03(-0.15%) |
Sep 09, 2022 | 19.36 | 20.16 | 19.06 | 19.84 | 982,279 | +0.76(+3.98%) |
Sep 08, 2022 | 18.22 | 19.32 | 17.98 | 19.08 | 3,480,108 | -0.72(-3.64%) |
Sep 07, 2022 | 19.93 | 20.12 | 19.60 | 19.80 | 228,944 | -0.17(-0.85%) |
Sep 06, 2022 | 20.15 | 20.50 | 19.62 | 19.97 | 384,675 | -0.19(-0.94%) |
Sep 02, 2022 | 20.77 | 20.79 | 19.89 | 20.16 | 207,211 | -0.27(-1.32%) |
Sep 01, 2022 | 19.95 | 20.47 | 19.57 | 20.43 | 328,367 | +0.22(+1.09%) |
Aug 31, 2022 | 20.03 | 20.38 | 19.72 | 20.21 | 543,150 | +0.36(+1.81%) |
Aug 30, 2022 | 20.01 | 20.12 | 19.32 | 19.85 | 221,394 | +0.05(+0.25%) |
Aug 29, 2022 | 20.67 | 21.16 | 18.83 | 19.80 | 910,445 | -1.51(-7.09%) |
Aug 26, 2022 | 23.59 | 24.27 | 21.29 | 21.31 | 945,328 | -0.68(-3.09%) |
Aug 25, 2022 | 21.70 | 22.16 | 21.40 | 21.99 | 578,135 | +0.50(+2.33%) |
Aug 24, 2022 | 20.60 | 21.62 | 20.38 | 21.49 | 310,378 | +0.84(+4.07%) |
Aug 23, 2022 | 20.44 | 20.98 | 20.11 | 20.65 | 309,722 | +0.21(+1.03%) |
Aug 22, 2022 | 19.83 | 20.55 | 19.25 | 20.44 | 569,898 | -0.03(-0.15%) |
Aug 19, 2022 | 20.01 | 20.64 | 19.66 | 20.47 | 439,920 | -0.01(-0.05%) |
Aug 18, 2022 | 20.00 | 20.65 | 19.80 | 20.48 | 572,892 | +0.49(+2.45%) |
Aug 17, 2022 | 20.95 | 21.05 | 19.70 | 19.99 | 681,634 | -1.25(-5.89%) |
Aug 16, 2022 | 20.30 | 21.59 | 20.00 | 21.24 | 565,943 | +0.97(+4.79%) |
Aug 15, 2022 | 19.25 | 20.28 | 19.25 | 20.27 | 312,354 | +0.81(+4.16%) |
Aug 12, 2022 | 19.56 | 19.67 | 19.18 | 19.46 | 301,751 | -0.12(-0.61%) |
Aug 11, 2022 | 20.71 | 21.62 | 19.50 | 19.58 | 437,875 | -1.44(-6.85%) |
Aug 10, 2022 | 20.28 | 21.32 | 19.91 | 21.02 | 648,941 | +1.29(+6.54%) |
Aug 09, 2022 | 19.27 | 19.79 | 18.82 | 19.73 | 319,906 | +0.23(+1.18%) |
Aug 08, 2022 | 20.56 | 21.19 | 19.16 | 19.50 | 567,219 | -0.63(-3.13%) |
Aug 05, 2022 | 20.25 | 20.89 | 19.32 | 20.13 | 399,567 | -0.34(-1.66%) |
Aug 04, 2022 | 19.73 | 20.90 | 19.65 | 20.47 | 421,006 | +0.86(+4.39%) |
Aug 03, 2022 | 19.34 | 19.89 | 18.70 | 19.61 | 353,628 | +0.52(+2.72%) |
Aug 02, 2022 | 18.73 | 19.58 | 18.70 | 19.09 | 260,721 | +0.21(+1.11%) |
Aug 01, 2022 | 18.79 | 19.02 | 18.60 | 18.88 | 186,870 | +0.01(+0.05%) |
Jul 29, 2022 | 18.44 | 19.02 | 18.40 | 18.87 | 309,288 | +0.40(+2.17%) |
Jul 28, 2022 | 18.15 | 18.66 | 17.32 | 18.47 | 293,730 | +0.32(+1.76%) |
Jul 27, 2022 | 17.64 | 18.29 | 17.47 | 18.15 | 277,717 | +0.50(+2.83%) |
Jul 26, 2022 | 17.59 | 17.78 | 17.10 | 17.65 | 178,405 | +0.09(+0.51%) |
Jul 25, 2022 | 17.45 | 17.61 | 17.28 | 17.56 | 192,732 | +0.12(+0.69%) |
Jul 22, 2022 | 18.02 | 18.08 | 17.14 | 17.44 | 216,553 | -0.56(-3.11%) |
Jul 21, 2022 | 17.44 | 18.11 | 17.35 | 18.00 | 218,383 | +0.45(+2.56%) |
Jul 20, 2022 | 17.12 | 18.05 | 16.82 | 17.55 | 310,246 | +0.34(+1.98%) |
Jul 19, 2022 | 16.63 | 17.30 | 16.34 | 17.21 | 297,967 | +0.90(+5.52%) |
Jul 18, 2022 | 16.83 | 17.03 | 16.19 | 16.31 | 234,244 | -0.28(-1.69%) |
Jul 15, 2022 | 16.64 | 16.86 | 16.27 | 16.59 | 183,345 | +0.32(+1.97%) |
Jul 14, 2022 | 16.19 | 16.33 | 15.77 | 16.27 | 209,378 | -0.16(-0.97%) |
Jul 13, 2022 | 16.13 | 16.77 | 15.92 | 16.43 | 201,370 | -0.08(-0.48%) |
Jul 12, 2022 | 17.07 | 17.29 | 16.21 | 16.51 | 201,242 | -0.42(-2.48%) |
Jul 11, 2022 | 17.68 | 17.74 | 16.71 | 16.93 | 266,095 | -1.10(-6.10%) |
Jul 08, 2022 | 17.89 | 18.49 | 17.67 | 18.03 | 460,240 | -0.01(-0.06%) |
Jul 07, 2022 | 17.48 | 18.06 | 17.45 | 18.04 | 248,433 | +0.78(+4.52%) |
Jul 06, 2022 | 16.98 | 17.51 | 16.61 | 17.26 | 393,415 | +0.26(+1.53%) |
Jul 05, 2022 | 16.62 | 17.00 | 15.89 | 17.00 | 394,276 | -0.05(-0.29%) |