Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.45 | 26.16 | 24.10 | 24.47 | 67,101 | -0.22(-0.89%) |
Sep 29, 2022 | 26.95 | 26.95 | 23.93 | 24.69 | 9,332 | -1.97(-7.38%) |
Sep 28, 2022 | 25.04 | 27.20 | 26.00 | 26.66 | 111,700 | +1.66(+6.62%) |
Sep 27, 2022 | 22.19 | 25.00 | 22.19 | 25.00 | 211,519 | +2.90(+13.12%) |
Sep 26, 2022 | 23.92 | 24.74 | 22.10 | 22.10 | 54,725 | -1.82(-7.61%) |
Sep 23, 2022 | 24.71 | 25.24 | 23.76 | 23.92 | 82,057 | -0.96(-3.86%) |
Sep 22, 2022 | 27.10 | 27.10 | 24.88 | 24.88 | 9,264 | -2.12(-7.85%) |
Sep 21, 2022 | 28.00 | 28.62 | 25.98 | 27.00 | 202,169 | -1.06(-3.78%) |
Sep 20, 2022 | 28.12 | 28.42 | 27.32 | 28.06 | 11,838 | -0.13(-0.46%) |
Sep 19, 2022 | 29.30 | 29.30 | 27.04 | 28.19 | 307,096 | -1.45(-4.89%) |
Sep 16, 2022 | 27.82 | 29.64 | 25.60 | 29.64 | 28,154 | +1.34(+4.73%) |
Sep 15, 2022 | 28.55 | 29.95 | 27.00 | 28.30 | 38,569 | -0.71(-2.45%) |
Sep 14, 2022 | 25.61 | 29.45 | 24.90 | 29.01 | 78,859 | +3.23(+12.53%) |
Sep 13, 2022 | 23.60 | 26.00 | 23.30 | 25.78 | 38,061 | +1.01(+4.08%) |
Sep 12, 2022 | 24.64 | 25.73 | 23.13 | 24.77 | 32,098 | +0.17(+0.69%) |
Sep 09, 2022 | 23.11 | 25.06 | 22.47 | 24.60 | 136,334 | +1.56(+6.77%) |
Sep 08, 2022 | 18.10 | 23.27 | 18.10 | 23.04 | 56,585 | +2.83(+14.00%) |
Sep 07, 2022 | 19.45 | 20.21 | 19.00 | 20.21 | 7,548 | +1.04(+5.43%) |
Sep 06, 2022 | 18.93 | 19.41 | 18.44 | 19.17 | 13,339 | +0.57(+3.06%) |
Sep 02, 2022 | 18.75 | 19.40 | 18.07 | 18.60 | 93,013 | -0.48(-2.52%) |
Sep 01, 2022 | 18.81 | 19.29 | 18.05 | 19.08 | 180,793 | +0.29(+1.54%) |
Aug 31, 2022 | 17.70 | 19.00 | 17.37 | 18.79 | 97,964 | +1.19(+6.76%) |
Aug 30, 2022 | 17.80 | 18.61 | 17.01 | 17.60 | 141,404 | -0.26(-1.46%) |
Aug 29, 2022 | 18.50 | 19.55 | 17.65 | 17.86 | 39,319 | -0.79(-4.24%) |
Aug 26, 2022 | 17.78 | 19.10 | 17.48 | 18.65 | 124,412 | +0.65(+3.61%) |
Aug 25, 2022 | 17.28 | 18.47 | 16.80 | 18.00 | 97,223 | +0.28(+1.58%) |
Aug 24, 2022 | 17.81 | 18.00 | 16.73 | 17.72 | 147,538 | +1.00(+5.98%) |
Aug 23, 2022 | 16.46 | 17.23 | 16.46 | 16.72 | 3,340 | +0.32(+1.95%) |
Aug 22, 2022 | 17.55 | 17.97 | 14.23 | 16.40 | 165,145 | -1.03(-5.91%) |
Aug 19, 2022 | 17.76 | 18.24 | 17.36 | 17.43 | 5,432 | -0.61(-3.37%) |
Aug 18, 2022 | 17.41 | 18.04 | 17.17 | 18.04 | 5,972 | +0.93(+5.42%) |
Aug 17, 2022 | 17.70 | 17.70 | 17.10 | 17.11 | 3,853 | -0.62(-3.50%) |
Aug 16, 2022 | 18.29 | 18.83 | 17.13 | 17.73 | 36,109 | -0.42(-2.31%) |
Aug 15, 2022 | 17.74 | 18.23 | 17.42 | 18.15 | 167,546 | -0.11(-0.58%) |
Aug 12, 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 382 | +0.75(+4.31%) |
Aug 11, 2022 | 17.78 | 17.99 | 17.12 | 17.50 | 15,727 | -0.10(-0.57%) |
Aug 10, 2022 | 17.60 | 17.75 | 17.60 | 17.60 | 1,854 | -0.65(-3.56%) |
Aug 09, 2022 | 17.31 | 18.32 | 17.01 | 18.25 | 12,538 | +0.77(+4.41%) |
Aug 08, 2022 | 17.37 | 18.00 | 16.93 | 17.48 | 84,146 | +0.25(+1.45%) |
Aug 05, 2022 | 18.29 | 18.29 | 17.23 | 17.23 | 2,605 | -0.85(-4.70%) |
Aug 04, 2022 | 18.22 | 18.50 | 18.08 | 18.08 | 7,315 | -0.03(-0.17%) |
Aug 03, 2022 | 18.90 | 19.00 | 18.02 | 18.11 | 4,005 | -0.24(-1.31%) |
Aug 02, 2022 | 18.64 | 19.00 | 18.35 | 18.35 | 6,979 | -0.29(-1.56%) |
Aug 01, 2022 | 19.50 | 19.70 | 18.50 | 18.64 | 21,986 | -0.68(-3.52%) |
Jul 29, 2022 | 19.88 | 20.60 | 19.32 | 19.32 | 12,272 | -0.48(-2.42%) |
Jul 28, 2022 | 19.42 | 20.03 | 19.42 | 19.80 | 7,638 | +0.59(+3.07%) |
Jul 27, 2022 | 19.33 | 20.15 | 19.10 | 19.21 | 27,425 | +0.04(+0.21%) |
Jul 26, 2022 | 19.68 | 20.46 | 18.70 | 19.17 | 114,884 | -0.82(-4.10%) |
Jul 25, 2022 | 19.76 | 20.48 | 19.41 | 19.99 | 10,358 | +0.48(+2.46%) |
Jul 22, 2022 | 19.79 | 20.09 | 19.46 | 19.51 | 5,626 | -0.07(-0.36%) |
Jul 21, 2022 | 19.24 | 20.70 | 18.89 | 19.58 | 19,422 | +0.09(+0.46%) |
Jul 20, 2022 | 19.70 | 19.73 | 18.30 | 19.49 | 84,745 | +0.00(+0.00%) |
Jul 19, 2022 | 19.50 | 19.90 | 18.82 | 19.49 | 26,955 | +0.47(+2.47%) |
Jul 18, 2022 | 19.48 | 20.60 | 18.80 | 19.02 | 18,650 | -0.42(-2.16%) |
Jul 15, 2022 | 19.25 | 20.04 | 19.12 | 19.44 | 13,939 | +0.45(+2.37%) |
Jul 14, 2022 | 20.06 | 20.38 | 18.00 | 18.99 | 25,883 | -1.49(-7.28%) |
Jul 13, 2022 | 19.55 | 20.60 | 19.50 | 20.48 | 36,126 | +0.87(+4.44%) |
Jul 12, 2022 | 21.79 | 22.01 | 19.30 | 19.61 | 52,895 | -1.89(-8.79%) |
Jul 11, 2022 | 22.20 | 22.46 | 21.30 | 21.50 | 11,753 | -0.60(-2.71%) |
Jul 08, 2022 | 22.50 | 23.39 | 22.10 | 22.10 | 14,926 | -0.50(-2.21%) |
Jul 07, 2022 | 21.08 | 24.01 | 20.54 | 22.60 | 60,172 | +0.63(+2.87%) |
Jul 06, 2022 | 21.20 | 21.99 | 20.75 | 21.97 | 7,437 | +0.88(+4.17%) |
Jul 05, 2022 | 20.37 | 21.20 | 20.08 | 21.09 | 3,536 | +0.03(+0.14%) |