Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.10 | 18.32 | 17.00 | 17.25 | 1,103 | -1.05(-5.74%) |
Sep 29, 2022 | 18.15 | 18.75 | 17.10 | 18.30 | 937 | -0.15(-0.81%) |
Sep 28, 2022 | 17.85 | 18.60 | 17.40 | 18.45 | 1,303 | +0.52(+2.93%) |
Sep 27, 2022 | 17.10 | 18.40 | 17.10 | 17.93 | 3,172 | +0.53(+3.02%) |
Sep 26, 2022 | 17.25 | 18.60 | 17.10 | 17.40 | 2,609 | +0.00(+0.00%) |
Sep 23, 2022 | 19.05 | 19.05 | 16.98 | 17.40 | 5,133 | -1.65(-8.66%) |
Sep 22, 2022 | 20.10 | 20.10 | 18.45 | 19.05 | 4,417 | -0.30(-1.55%) |
Sep 21, 2022 | 19.80 | 19.95 | 19.20 | 19.35 | 1,228 | -0.15(-0.77%) |
Sep 20, 2022 | 19.65 | 21.00 | 18.75 | 19.50 | 6,366 | -0.15(-0.76%) |
Sep 19, 2022 | 20.70 | 21.47 | 19.50 | 19.65 | 4,812 | -1.05(-5.07%) |
Sep 16, 2022 | 22.05 | 22.05 | 20.33 | 20.70 | 1,316 | -0.30(-1.43%) |
Sep 15, 2022 | 21.15 | 21.45 | 20.70 | 21.00 | 1,022 | -0.15(-0.71%) |
Sep 14, 2022 | 21.15 | 21.60 | 20.25 | 21.15 | 3,146 | +0.00(+0.00%) |
Sep 13, 2022 | 20.70 | 21.30 | 19.65 | 21.15 | 5,106 | +0.30(+1.44%) |
Sep 12, 2022 | 21.60 | 21.60 | 20.70 | 20.85 | 1,651 | -0.45(-2.11%) |
Sep 09, 2022 | 21.00 | 21.73 | 20.70 | 21.30 | 2,881 | +0.60(+2.90%) |
Sep 08, 2022 | 20.40 | 21.45 | 20.25 | 20.70 | 2,659 | +0.09(+0.45%) |
Sep 07, 2022 | 20.40 | 21.00 | 19.92 | 20.61 | 1,395 | +0.21(+1.01%) |
Sep 06, 2022 | 21.90 | 21.90 | 19.80 | 20.40 | 3,330 | -1.35(-6.21%) |
Sep 02, 2022 | 22.20 | 22.20 | 20.91 | 21.75 | 1,698 | +0.45(+2.11%) |
Sep 01, 2022 | 20.70 | 21.60 | 20.70 | 21.30 | 2,103 | -0.15(-0.70%) |
Aug 31, 2022 | 21.00 | 21.45 | 20.70 | 21.45 | 955 | +0.15(+0.70%) |
Aug 30, 2022 | 21.90 | 21.90 | 20.70 | 21.30 | 1,376 | -0.30(-1.39%) |
Aug 29, 2022 | 22.20 | 22.20 | 20.40 | 21.60 | 7,056 | -0.45(-2.04%) |
Aug 26, 2022 | 22.95 | 23.24 | 21.45 | 22.05 | 6,370 | -0.60(-2.65%) |
Aug 25, 2022 | 22.80 | 24.60 | 22.20 | 22.65 | 8,210 | -0.30(-1.31%) |
Aug 24, 2022 | 23.25 | 23.40 | 22.65 | 22.95 | 2,933 | +0.00(+0.00%) |
Aug 23, 2022 | 22.35 | 23.40 | 21.30 | 22.95 | 8,876 | +0.60(+2.68%) |
Aug 22, 2022 | 23.25 | 23.70 | 22.05 | 22.35 | 6,598 | -0.90(-3.87%) |
Aug 19, 2022 | 25.50 | 25.82 | 22.20 | 23.25 | 9,998 | -2.10(-8.28%) |
Aug 18, 2022 | 27.60 | 27.60 | 24.75 | 25.35 | 9,843 | -1.05(-3.98%) |
Aug 17, 2022 | 25.80 | 28.20 | 25.80 | 26.40 | 14,994 | -0.15(-0.56%) |
Aug 16, 2022 | 27.15 | 28.35 | 26.10 | 26.55 | 14,103 | -1.05(-3.80%) |
Aug 15, 2022 | 26.55 | 29.25 | 25.35 | 27.60 | 36,092 | +1.50(+5.75%) |
Aug 12, 2022 | 27.00 | 27.00 | 25.20 | 26.10 | 11,339 | +0.45(+1.75%) |
Aug 11, 2022 | 25.95 | 26.95 | 25.50 | 25.65 | 7,056 | +0.15(+0.59%) |
Aug 10, 2022 | 24.60 | 26.25 | 24.00 | 25.50 | 7,535 | +1.65(+6.92%) |
Aug 09, 2022 | 25.80 | 25.95 | 23.70 | 23.85 | 4,117 | -1.65(-6.47%) |
Aug 08, 2022 | 25.35 | 26.70 | 23.55 | 25.50 | 19,566 | +1.35(+5.59%) |
Aug 05, 2022 | 23.10 | 25.05 | 23.10 | 24.15 | 5,851 | -0.15(-0.62%) |
Aug 04, 2022 | 23.10 | 24.91 | 22.35 | 24.30 | 11,108 | -0.45(-1.82%) |
Aug 03, 2022 | 23.10 | 26.10 | 22.95 | 24.75 | 18,673 | +1.35(+5.77%) |
Aug 02, 2022 | 21.90 | 24.15 | 21.90 | 23.40 | 10,619 | +1.80(+8.33%) |
Aug 01, 2022 | 21.00 | 21.75 | 21.00 | 21.60 | 2,052 | +0.15(+0.70%) |
Jul 29, 2022 | 21.45 | 21.73 | 21.30 | 21.45 | 2,163 | +0.00(+0.00%) |
Jul 28, 2022 | 22.50 | 22.50 | 21.38 | 21.45 | 1,935 | +0.00(+0.00%) |
Jul 27, 2022 | 21.90 | 22.05 | 21.15 | 21.45 | 4,886 | -0.60(-2.72%) |
Jul 26, 2022 | 22.80 | 22.80 | 21.45 | 22.05 | 4,290 | -0.52(-2.33%) |
Jul 25, 2022 | 22.20 | 22.65 | 22.20 | 22.57 | 2,958 | +0.30(+1.35%) |
Jul 22, 2022 | 25.65 | 25.95 | 22.20 | 22.27 | 15,391 | -3.68(-14.16%) |
Jul 21, 2022 | 27.75 | 28.05 | 25.80 | 25.95 | 13,686 | -1.80(-6.49%) |
Jul 20, 2022 | 21.60 | 27.75 | 21.60 | 27.75 | 41,236 | +6.00(+27.59%) |
Jul 19, 2022 | 22.80 | 22.80 | 21.75 | 21.75 | 8,666 | +0.00(+0.00%) |
Jul 18, 2022 | 22.05 | 22.47 | 21.75 | 21.75 | 5,388 | -0.30(-1.36%) |
Jul 15, 2022 | 21.75 | 22.35 | 21.68 | 22.05 | 5,000 | +0.30(+1.38%) |
Jul 14, 2022 | 22.05 | 22.09 | 21.30 | 21.75 | 2,697 | -0.15(-0.68%) |
Jul 13, 2022 | 22.95 | 22.95 | 21.75 | 21.90 | 8,326 | -1.05(-4.58%) |
Jul 12, 2022 | 22.80 | 24.30 | 22.05 | 22.95 | 37,208 | +0.90(+4.08%) |
Jul 11, 2022 | 22.50 | 22.65 | 21.90 | 22.05 | 2,753 | -0.60(-2.65%) |
Jul 08, 2022 | 22.80 | 23.25 | 22.20 | 22.65 | 6,435 | +0.00(+0.00%) |
Jul 07, 2022 | 22.65 | 22.95 | 22.05 | 22.65 | 3,058 | +0.15(+0.67%) |
Jul 06, 2022 | 22.50 | 23.25 | 22.05 | 22.50 | 2,003 | +0.15(+0.67%) |
Jul 05, 2022 | 23.85 | 23.85 | 22.05 | 22.35 | 2,526 | +0.15(+0.68%) |