Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.02 | 21.64 | 20.81 | 20.83 | 1,850,612 | -0.29(-1.37%) |
Sep 29, 2022 | 21.03 | 21.18 | 20.68 | 21.12 | 1,180,327 | -0.27(-1.26%) |
Sep 28, 2022 | 20.65 | 21.44 | 20.59 | 21.39 | 1,895,872 | +0.78(+3.78%) |
Sep 27, 2022 | 20.71 | 20.99 | 20.41 | 20.61 | 1,338,312 | +0.33(+1.63%) |
Sep 26, 2022 | 20.38 | 20.72 | 20.16 | 20.28 | 1,806,030 | -0.28(-1.36%) |
Sep 23, 2022 | 21.43 | 21.70 | 20.48 | 20.56 | 1,855,956 | -1.10(-5.08%) |
Sep 22, 2022 | 21.61 | 21.91 | 21.39 | 21.66 | 2,100,891 | -0.12(-0.55%) |
Sep 21, 2022 | 22.33 | 22.61 | 21.75 | 21.78 | 2,184,144 | -0.55(-2.46%) |
Sep 20, 2022 | 22.98 | 23.12 | 22.25 | 22.33 | 2,419,185 | -0.94(-4.04%) |
Sep 19, 2022 | 22.76 | 23.48 | 22.68 | 23.27 | 3,633,442 | +0.15(+0.65%) |
Sep 16, 2022 | 23.16 | 23.28 | 22.52 | 23.12 | 4,021,593 | -0.59(-2.49%) |
Sep 15, 2022 | 23.00 | 23.79 | 22.86 | 23.71 | 2,241,022 | +0.55(+2.37%) |
Sep 14, 2022 | 22.70 | 23.24 | 22.40 | 23.16 | 1,829,174 | +0.49(+2.16%) |
Sep 13, 2022 | 22.94 | 23.11 | 22.49 | 22.67 | 2,321,872 | -1.04(-4.39%) |
Sep 12, 2022 | 23.10 | 23.77 | 22.74 | 23.71 | 2,680,292 | +0.63(+2.73%) |
Sep 09, 2022 | 23.20 | 23.54 | 23.03 | 23.08 | 1,879,297 | +0.10(+0.44%) |
Sep 08, 2022 | 22.53 | 23.28 | 22.37 | 22.98 | 2,436,110 | +0.51(+2.27%) |
Sep 07, 2022 | 22.16 | 22.55 | 21.86 | 22.47 | 2,354,743 | +0.35(+1.58%) |
Sep 06, 2022 | 21.85 | 22.76 | 21.77 | 22.12 | 3,289,561 | +0.37(+1.70%) |
Sep 02, 2022 | 22.31 | 22.57 | 21.47 | 21.75 | 5,306,230 | -0.59(-2.64%) |
Sep 01, 2022 | 20.99 | 22.94 | 20.98 | 22.34 | 21,267,176 | +5.04(+29.13%) |
Aug 31, 2022 | 18.26 | 18.38 | 17.26 | 17.30 | 6,227,605 | -0.82(-4.53%) |
Aug 30, 2022 | 18.10 | 18.85 | 17.74 | 18.12 | 4,650,845 | +0.18(+1.00%) |
Aug 29, 2022 | 18.13 | 18.39 | 17.67 | 17.94 | 3,100,784 | -0.20(-1.10%) |
Aug 26, 2022 | 19.30 | 19.43 | 18.04 | 18.14 | 2,347,139 | -1.27(-6.54%) |
Aug 25, 2022 | 19.14 | 19.43 | 18.92 | 19.41 | 1,817,071 | +0.53(+2.81%) |
Aug 24, 2022 | 18.18 | 19.04 | 18.18 | 18.88 | 1,866,938 | +0.72(+3.96%) |
Aug 23, 2022 | 18.26 | 18.46 | 17.96 | 18.16 | 1,611,820 | +0.09(+0.50%) |
Aug 22, 2022 | 17.92 | 18.13 | 17.77 | 18.07 | 1,553,062 | -0.05(-0.28%) |
Aug 19, 2022 | 18.61 | 18.77 | 17.96 | 18.12 | 1,934,042 | -0.79(-4.18%) |
Aug 18, 2022 | 17.59 | 18.94 | 17.51 | 18.91 | 3,470,954 | +1.25(+7.08%) |
Aug 17, 2022 | 17.63 | 17.92 | 17.45 | 17.66 | 1,153,242 | -0.38(-2.11%) |
Aug 16, 2022 | 17.71 | 18.16 | 17.57 | 18.04 | 1,322,329 | +0.12(+0.67%) |
Aug 15, 2022 | 17.86 | 18.03 | 17.64 | 17.92 | 1,371,228 | +0.15(+0.84%) |
Aug 12, 2022 | 17.56 | 17.80 | 17.38 | 17.77 | 1,480,300 | +0.51(+2.95%) |
Aug 11, 2022 | 17.52 | 17.68 | 17.15 | 17.26 | 1,955,275 | -0.08(-0.46%) |
Aug 10, 2022 | 17.24 | 17.52 | 17.19 | 17.34 | 1,896,627 | +0.67(+4.02%) |
Aug 09, 2022 | 17.09 | 17.17 | 16.52 | 16.67 | 1,350,158 | -0.63(-3.64%) |
Aug 08, 2022 | 17.01 | 17.76 | 16.96 | 17.30 | 1,307,402 | +0.39(+2.31%) |
Aug 05, 2022 | 16.34 | 16.95 | 16.29 | 16.91 | 1,242,191 | +0.09(+0.54%) |
Aug 04, 2022 | 16.55 | 16.84 | 16.29 | 16.82 | 1,239,630 | +0.27(+1.63%) |
Aug 03, 2022 | 15.85 | 16.68 | 15.85 | 16.55 | 1,696,827 | +0.82(+5.21%) |
Aug 02, 2022 | 15.34 | 16.24 | 15.23 | 15.73 | 3,508,928 | +0.52(+3.42%) |
Aug 01, 2022 | 14.99 | 15.28 | 14.56 | 15.21 | 1,428,822 | +0.08(+0.53%) |
Jul 29, 2022 | 14.93 | 15.20 | 14.65 | 15.13 | 1,726,346 | +0.18(+1.20%) |
Jul 28, 2022 | 14.68 | 15.00 | 14.22 | 14.95 | 2,288,154 | +0.25(+1.70%) |
Jul 27, 2022 | 14.43 | 14.71 | 14.20 | 14.70 | 1,296,058 | +0.56(+3.96%) |
Jul 26, 2022 | 14.58 | 14.71 | 14.06 | 14.14 | 2,029,259 | -0.60(-4.07%) |
Jul 25, 2022 | 15.01 | 15.13 | 14.65 | 14.74 | 1,764,165 | -0.31(-2.06%) |
Jul 22, 2022 | 15.75 | 16.08 | 14.99 | 15.05 | 1,442,139 | -0.70(-4.44%) |
Jul 21, 2022 | 15.50 | 15.81 | 15.43 | 15.75 | 1,401,367 | +0.22(+1.42%) |
Jul 20, 2022 | 14.93 | 15.54 | 14.77 | 15.53 | 1,922,454 | +0.70(+4.72%) |
Jul 19, 2022 | 14.54 | 14.84 | 14.41 | 14.83 | 1,481,139 | +0.53(+3.71%) |
Jul 18, 2022 | 14.64 | 14.95 | 14.22 | 14.30 | 1,772,863 | -0.12(-0.83%) |
Jul 15, 2022 | 14.38 | 14.52 | 14.16 | 14.42 | 1,806,240 | +0.20(+1.41%) |
Jul 14, 2022 | 14.42 | 14.60 | 14.11 | 14.22 | 1,341,383 | -0.33(-2.27%) |
Jul 13, 2022 | 14.52 | 14.80 | 14.20 | 14.55 | 1,708,120 | -0.23(-1.56%) |
Jul 12, 2022 | 15.15 | 15.47 | 14.63 | 14.78 | 1,833,668 | -0.41(-2.70%) |
Jul 11, 2022 | 15.43 | 15.57 | 15.04 | 15.19 | 1,229,867 | -0.48(-3.06%) |
Jul 08, 2022 | 15.44 | 15.73 | 15.10 | 15.67 | 1,390,660 | +0.01(+0.06%) |
Jul 07, 2022 | 14.91 | 15.70 | 14.91 | 15.66 | 1,752,912 | +0.78(+5.24%) |
Jul 06, 2022 | 15.02 | 15.32 | 14.75 | 14.88 | 1,252,494 | -0.16(-1.06%) |
Jul 05, 2022 | 14.60 | 15.05 | 14.38 | 15.04 | 1,716,513 | +0.17(+1.14%) |