Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.45 | 17.61 | 16.94 | 17.19 | 2,108,047 | -0.28(-1.61%) |
Sep 29, 2022 | 16.96 | 17.71 | 16.96 | 17.48 | 1,336,082 | -0.53(-2.92%) |
Sep 28, 2022 | 17.54 | 18.14 | 17.38 | 18.00 | 1,264,200 | +0.62(+3.56%) |
Sep 27, 2022 | 17.29 | 18.01 | 17.24 | 17.38 | 1,270,467 | +0.33(+1.93%) |
Sep 26, 2022 | 17.28 | 17.78 | 17.01 | 17.05 | 1,446,204 | -0.23(-1.30%) |
Sep 23, 2022 | 17.71 | 17.95 | 16.90 | 17.28 | 1,480,080 | -0.75(-4.16%) |
Sep 22, 2022 | 18.72 | 18.87 | 17.90 | 18.03 | 1,764,621 | -0.88(-4.66%) |
Sep 21, 2022 | 19.12 | 19.61 | 18.89 | 18.91 | 1,042,932 | -0.17(-0.89%) |
Sep 20, 2022 | 19.02 | 19.09 | 18.66 | 19.08 | 1,223,418 | -0.15(-0.78%) |
Sep 19, 2022 | 18.94 | 19.77 | 18.94 | 19.23 | 1,466,595 | -0.07(-0.39%) |
Sep 16, 2022 | 19.12 | 19.44 | 18.69 | 19.31 | 4,135,933 | -0.11(-0.58%) |
Sep 15, 2022 | 19.23 | 19.89 | 19.16 | 19.42 | 1,147,650 | -0.01(-0.05%) |
Sep 14, 2022 | 19.35 | 19.53 | 18.99 | 19.43 | 1,048,887 | +0.20(+1.02%) |
Sep 13, 2022 | 19.26 | 19.58 | 19.18 | 19.23 | 1,108,167 | -0.66(-3.30%) |
Sep 12, 2022 | 19.93 | 20.22 | 19.66 | 19.89 | 936,068 | +0.17(+0.86%) |
Sep 09, 2022 | 19.60 | 19.91 | 19.56 | 19.72 | 909,515 | +0.30(+1.55%) |
Sep 08, 2022 | 18.94 | 19.45 | 18.84 | 19.42 | 999,331 | +0.24(+1.27%) |
Sep 07, 2022 | 17.96 | 19.29 | 17.95 | 19.17 | 1,796,029 | +1.14(+6.29%) |
Sep 06, 2022 | 18.91 | 19.09 | 17.90 | 18.04 | 1,674,297 | -0.77(-4.09%) |
Sep 02, 2022 | 19.23 | 19.27 | 18.69 | 18.81 | 968,537 | -0.12(-0.64%) |
Sep 01, 2022 | 18.81 | 18.95 | 18.47 | 18.93 | 1,331,298 | -0.04(-0.20%) |
Aug 31, 2022 | 19.43 | 19.44 | 18.86 | 18.97 | 1,189,724 | -0.29(-1.51%) |
Aug 30, 2022 | 19.60 | 19.81 | 19.15 | 19.26 | 2,174,370 | -0.24(-1.25%) |
Aug 29, 2022 | 19.95 | 19.95 | 19.43 | 19.50 | 1,278,144 | -0.55(-2.76%) |
Aug 26, 2022 | 20.59 | 20.70 | 20.05 | 20.06 | 1,994,730 | -0.58(-2.82%) |
Aug 25, 2022 | 20.54 | 20.84 | 20.45 | 20.64 | 1,115,931 | +0.21(+1.01%) |
Aug 24, 2022 | 20.03 | 20.53 | 19.92 | 20.43 | 1,221,829 | +0.18(+0.88%) |
Aug 23, 2022 | 20.11 | 20.76 | 20.11 | 20.25 | 1,383,927 | +0.27(+1.36%) |
Aug 22, 2022 | 20.02 | 20.21 | 19.90 | 19.98 | 1,783,085 | -0.55(-2.70%) |
Aug 19, 2022 | 21.14 | 21.36 | 20.44 | 20.53 | 1,583,328 | -1.01(-4.70%) |
Aug 18, 2022 | 21.52 | 21.66 | 21.38 | 21.55 | 1,208,738 | -0.01(-0.04%) |
Aug 17, 2022 | 21.73 | 21.91 | 21.35 | 21.56 | 1,587,207 | -0.43(-1.96%) |
Aug 16, 2022 | 21.74 | 22.17 | 21.52 | 21.99 | 1,700,502 | +0.08(+0.34%) |
Aug 15, 2022 | 21.77 | 22.32 | 21.77 | 21.91 | 3,468,596 | +0.00(+0.00%) |
Aug 12, 2022 | 21.92 | 22.11 | 21.71 | 21.91 | 1,312,731 | +0.14(+0.65%) |
Aug 11, 2022 | 21.89 | 22.19 | 21.66 | 21.77 | 2,693,561 | +0.01(+0.04%) |
Aug 10, 2022 | 20.70 | 21.95 | 20.50 | 21.76 | 2,319,759 | +1.61(+8.01%) |
Aug 09, 2022 | 19.78 | 20.29 | 19.61 | 20.15 | 1,446,235 | +0.10(+0.51%) |
Aug 08, 2022 | 19.19 | 20.34 | 19.12 | 20.05 | 1,566,109 | +1.02(+5.34%) |
Aug 05, 2022 | 19.06 | 19.74 | 18.94 | 19.03 | 2,894,247 | -0.38(-1.97%) |
Aug 04, 2022 | 19.60 | 19.97 | 19.30 | 19.41 | 2,782,398 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 20.05 | 19.12 | 19.81 | 2,763,265 | +0.65(+3.40%) |
Aug 02, 2022 | 18.87 | 19.52 | 18.79 | 19.16 | 2,599,293 | +0.07(+0.34%) |
Aug 01, 2022 | 18.84 | 19.42 | 18.82 | 19.10 | 3,106,943 | +0.09(+0.49%) |
Jul 29, 2022 | 18.64 | 19.11 | 18.00 | 19.00 | 3,179,092 | +0.57(+3.08%) |
Jul 28, 2022 | 17.35 | 18.50 | 17.22 | 18.43 | 3,334,013 | +1.14(+6.57%) |
Jul 27, 2022 | 16.92 | 17.38 | 16.76 | 17.30 | 1,140,595 | +0.64(+3.86%) |
Jul 26, 2022 | 16.67 | 16.87 | 16.47 | 16.65 | 1,403,510 | -0.24(-1.43%) |
Jul 25, 2022 | 17.34 | 17.38 | 16.72 | 16.90 | 1,432,464 | -0.32(-1.84%) |
Jul 22, 2022 | 17.18 | 17.55 | 17.04 | 17.21 | 1,254,346 | +0.06(+0.33%) |
Jul 21, 2022 | 17.05 | 17.20 | 16.85 | 17.16 | 1,245,593 | -0.12(-0.70%) |
Jul 20, 2022 | 16.77 | 17.35 | 16.70 | 17.28 | 1,943,099 | +0.51(+3.06%) |
Jul 19, 2022 | 16.31 | 16.98 | 16.31 | 16.77 | 1,247,257 | +0.62(+3.81%) |
Jul 18, 2022 | 16.29 | 16.61 | 16.05 | 16.15 | 1,438,458 | -0.13(-0.80%) |
Jul 15, 2022 | 16.16 | 16.39 | 15.83 | 16.28 | 1,213,981 | +0.50(+3.19%) |
Jul 14, 2022 | 15.67 | 15.94 | 15.47 | 15.78 | 1,234,044 | -0.04(-0.24%) |
Jul 13, 2022 | 15.14 | 15.87 | 15.06 | 15.82 | 1,450,703 | +0.39(+2.54%) |
Jul 12, 2022 | 15.35 | 15.80 | 15.27 | 15.42 | 1,316,010 | +0.06(+0.36%) |
Jul 11, 2022 | 15.38 | 15.66 | 15.24 | 15.37 | 1,037,186 | -0.15(-0.96%) |
Jul 08, 2022 | 15.73 | 16.02 | 15.44 | 15.52 | 1,168,938 | -0.20(-1.25%) |
Jul 07, 2022 | 15.69 | 16.07 | 15.49 | 15.71 | 1,298,045 | +0.19(+1.20%) |
Jul 06, 2022 | 16.28 | 16.49 | 15.48 | 15.53 | 1,532,469 | -0.64(-3.98%) |
Jul 05, 2022 | 15.54 | 16.22 | 15.20 | 16.17 | 1,820,233 | +0.26(+1.64%) |