Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.91 | 19.89 | 18.91 | 19.05 | 215,960 | +0.18(+0.95%) |
Sep 29, 2022 | 19.65 | 19.71 | 18.73 | 18.87 | 320,371 | -0.94(-4.75%) |
Sep 28, 2022 | 19.70 | 20.11 | 19.68 | 19.81 | 324,475 | +0.48(+2.48%) |
Sep 27, 2022 | 18.89 | 19.56 | 18.89 | 19.33 | 291,759 | +0.73(+3.92%) |
Sep 26, 2022 | 19.10 | 19.54 | 18.56 | 18.60 | 181,973 | -0.49(-2.57%) |
Sep 23, 2022 | 18.94 | 19.21 | 18.57 | 19.09 | 312,948 | -0.03(-0.16%) |
Sep 22, 2022 | 19.45 | 19.63 | 18.93 | 19.12 | 224,019 | -0.40(-2.05%) |
Sep 21, 2022 | 20.13 | 20.33 | 19.51 | 19.52 | 254,117 | -0.56(-2.79%) |
Sep 20, 2022 | 20.05 | 20.35 | 19.65 | 20.08 | 271,095 | -0.12(-0.59%) |
Sep 19, 2022 | 19.90 | 20.74 | 19.77 | 20.20 | 357,316 | +0.09(+0.45%) |
Sep 16, 2022 | 19.98 | 20.34 | 19.81 | 20.11 | 1,451,729 | -0.19(-0.94%) |
Sep 15, 2022 | 20.18 | 21.08 | 19.86 | 20.30 | 531,640 | +0.01(+0.05%) |
Sep 14, 2022 | 20.26 | 20.61 | 20.05 | 20.29 | 313,473 | +0.06(+0.30%) |
Sep 13, 2022 | 20.81 | 21.10 | 20.14 | 20.23 | 1,036,007 | -1.03(-4.84%) |
Sep 12, 2022 | 22.22 | 22.50 | 20.50 | 21.26 | 311,520 | -0.80(-3.63%) |
Sep 09, 2022 | 21.67 | 22.30 | 21.67 | 22.06 | 254,808 | +0.56(+2.60%) |
Sep 08, 2022 | 20.84 | 22.43 | 20.84 | 21.50 | 513,575 | +0.63(+3.02%) |
Sep 07, 2022 | 20.40 | 20.97 | 20.27 | 20.87 | 440,592 | +0.36(+1.76%) |
Sep 06, 2022 | 22.66 | 22.72 | 20.37 | 20.51 | 329,148 | -2.19(-9.65%) |
Sep 02, 2022 | 23.99 | 24.39 | 22.55 | 22.70 | 374,738 | -1.24(-5.18%) |
Sep 01, 2022 | 22.06 | 24.05 | 21.60 | 23.94 | 303,637 | +1.76(+7.94%) |
Aug 31, 2022 | 22.59 | 22.82 | 21.89 | 22.18 | 293,685 | -0.22(-0.98%) |
Aug 30, 2022 | 22.98 | 23.39 | 22.25 | 22.40 | 218,407 | -0.33(-1.45%) |
Aug 29, 2022 | 22.61 | 23.22 | 22.46 | 22.73 | 347,724 | -0.07(-0.31%) |
Aug 26, 2022 | 24.03 | 24.08 | 22.62 | 22.80 | 350,424 | -1.10(-4.60%) |
Aug 25, 2022 | 23.82 | 24.33 | 23.13 | 23.90 | 221,338 | +0.29(+1.23%) |
Aug 24, 2022 | 23.29 | 24.01 | 22.86 | 23.61 | 268,171 | +0.20(+0.85%) |
Aug 23, 2022 | 22.79 | 23.61 | 22.62 | 23.41 | 261,859 | +0.75(+3.31%) |
Aug 22, 2022 | 22.74 | 23.18 | 22.49 | 22.66 | 221,903 | -0.28(-1.22%) |
Aug 19, 2022 | 23.00 | 23.64 | 22.86 | 22.94 | 354,948 | -0.31(-1.33%) |
Aug 18, 2022 | 23.06 | 23.54 | 22.76 | 23.25 | 406,574 | -0.08(-0.34%) |
Aug 17, 2022 | 24.49 | 25.02 | 23.25 | 23.33 | 342,840 | -1.55(-6.23%) |
Aug 16, 2022 | 25.40 | 25.74 | 24.39 | 24.88 | 521,561 | -0.52(-2.05%) |
Aug 15, 2022 | 25.01 | 25.80 | 24.73 | 25.40 | 363,664 | +0.04(+0.16%) |
Aug 12, 2022 | 24.01 | 26.12 | 23.59 | 25.36 | 470,717 | +1.66(+7.00%) |
Aug 11, 2022 | 26.10 | 27.40 | 23.41 | 23.70 | 584,431 | -3.39(-12.51%) |
Aug 10, 2022 | 26.77 | 27.42 | 26.69 | 27.09 | 293,538 | +0.93(+3.56%) |
Aug 09, 2022 | 27.02 | 27.10 | 25.10 | 26.16 | 270,089 | -0.85(-3.15%) |
Aug 08, 2022 | 27.52 | 27.52 | 26.39 | 27.01 | 225,560 | -0.24(-0.88%) |
Aug 05, 2022 | 26.71 | 27.41 | 26.34 | 27.25 | 352,177 | +0.20(+0.74%) |
Aug 04, 2022 | 26.04 | 27.08 | 26.04 | 27.05 | 305,783 | +0.78(+2.97%) |
Aug 03, 2022 | 25.37 | 26.42 | 25.37 | 26.27 | 255,693 | +1.13(+4.49%) |
Aug 02, 2022 | 24.18 | 26.16 | 23.80 | 25.14 | 304,325 | +1.05(+4.36%) |
Aug 01, 2022 | 24.14 | 24.68 | 23.88 | 24.09 | 258,999 | -0.37(-1.51%) |
Jul 29, 2022 | 25.30 | 25.30 | 24.32 | 24.46 | 272,687 | -0.93(-3.66%) |
Jul 28, 2022 | 25.66 | 25.95 | 24.38 | 25.39 | 201,965 | -0.31(-1.21%) |
Jul 27, 2022 | 25.46 | 26.12 | 25.02 | 25.70 | 279,255 | +0.41(+1.62%) |
Jul 26, 2022 | 24.91 | 25.69 | 24.33 | 25.29 | 246,286 | +0.32(+1.28%) |
Jul 25, 2022 | 24.61 | 25.19 | 24.13 | 24.97 | 205,439 | +0.39(+1.59%) |
Jul 22, 2022 | 26.00 | 26.00 | 24.44 | 24.58 | 346,790 | -1.40(-5.39%) |
Jul 21, 2022 | 27.13 | 28.05 | 25.70 | 25.98 | 541,553 | -1.19(-4.38%) |
Jul 20, 2022 | 26.22 | 27.46 | 25.71 | 27.17 | 595,066 | +0.86(+3.27%) |
Jul 19, 2022 | 24.46 | 26.37 | 24.20 | 26.31 | 458,665 | +2.18(+9.03%) |
Jul 18, 2022 | 24.70 | 25.19 | 23.84 | 24.13 | 419,149 | -0.37(-1.51%) |
Jul 15, 2022 | 24.72 | 24.72 | 22.68 | 24.50 | 282,415 | +0.57(+2.38%) |
Jul 14, 2022 | 24.99 | 26.00 | 22.99 | 23.93 | 603,973 | -1.77(-6.89%) |
Jul 13, 2022 | 23.40 | 25.83 | 23.16 | 25.70 | 670,633 | +1.87(+7.85%) |
Jul 12, 2022 | 23.13 | 24.05 | 22.45 | 23.83 | 315,173 | +0.66(+2.85%) |
Jul 11, 2022 | 23.04 | 23.98 | 22.70 | 23.17 | 426,824 | -0.21(-0.90%) |
Jul 08, 2022 | 22.01 | 23.50 | 21.55 | 23.38 | 344,357 | +1.16(+5.22%) |
Jul 07, 2022 | 21.92 | 22.50 | 21.73 | 22.22 | 365,693 | +0.44(+2.02%) |
Jul 06, 2022 | 20.83 | 22.01 | 20.66 | 21.78 | 337,828 | +0.85(+4.06%) |
Jul 05, 2022 | 20.63 | 21.29 | 20.19 | 20.93 | 450,848 | +0.06(+0.29%) |