Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.54 | 20.48 | 19.54 | 19.72 | 600,028 | +0.17(+0.87%) |
Sep 29, 2022 | 19.54 | 19.73 | 18.81 | 19.55 | 817,426 | -0.25(-1.26%) |
Sep 28, 2022 | 19.31 | 20.07 | 19.17 | 19.80 | 877,253 | +0.94(+4.98%) |
Sep 27, 2022 | 18.80 | 19.68 | 18.50 | 18.86 | 824,198 | +0.51(+2.78%) |
Sep 26, 2022 | 18.52 | 19.30 | 18.31 | 18.35 | 676,817 | -0.08(-0.43%) |
Sep 23, 2022 | 18.20 | 18.50 | 17.39 | 18.43 | 1,030,532 | +0.02(+0.11%) |
Sep 22, 2022 | 17.09 | 18.60 | 17.03 | 18.41 | 1,518,928 | +0.95(+5.44%) |
Sep 21, 2022 | 19.63 | 19.63 | 17.38 | 17.46 | 806,244 | -2.06(-10.55%) |
Sep 20, 2022 | 18.95 | 19.70 | 18.95 | 19.52 | 664,944 | +0.29(+1.51%) |
Sep 19, 2022 | 19.90 | 19.90 | 18.52 | 19.23 | 1,092,347 | -0.99(-4.90%) |
Sep 16, 2022 | 20.45 | 20.53 | 19.45 | 20.22 | 3,926,133 | -0.46(-2.22%) |
Sep 15, 2022 | 19.64 | 21.00 | 19.15 | 20.68 | 1,021,041 | +0.84(+4.23%) |
Sep 14, 2022 | 20.00 | 20.60 | 19.56 | 19.84 | 1,040,419 | -0.10(-0.50%) |
Sep 13, 2022 | 21.57 | 21.57 | 19.86 | 19.94 | 819,406 | -2.00(-9.12%) |
Sep 12, 2022 | 21.21 | 21.99 | 21.21 | 21.94 | 652,814 | +0.32(+1.48%) |
Sep 09, 2022 | 21.81 | 22.02 | 21.33 | 21.62 | 424,868 | -0.07(-0.32%) |
Sep 08, 2022 | 20.78 | 21.91 | 20.41 | 21.69 | 483,007 | +0.66(+3.14%) |
Sep 07, 2022 | 19.97 | 21.19 | 19.97 | 21.03 | 486,647 | +1.02(+5.10%) |
Sep 06, 2022 | 21.11 | 21.62 | 19.95 | 20.01 | 543,984 | -1.33(-6.23%) |
Sep 02, 2022 | 22.75 | 22.75 | 21.11 | 21.34 | 713,747 | -0.27(-1.25%) |
Sep 01, 2022 | 20.85 | 21.63 | 20.13 | 21.61 | 542,276 | +0.78(+3.74%) |
Aug 31, 2022 | 20.26 | 20.96 | 19.93 | 20.83 | 614,655 | +0.84(+4.20%) |
Aug 30, 2022 | 21.11 | 21.23 | 19.53 | 19.99 | 672,487 | -0.92(-4.40%) |
Aug 29, 2022 | 20.81 | 21.43 | 20.71 | 20.91 | 629,730 | -0.35(-1.65%) |
Aug 26, 2022 | 22.80 | 22.88 | 21.18 | 21.26 | 830,702 | -1.54(-6.75%) |
Aug 25, 2022 | 23.37 | 23.40 | 22.25 | 22.80 | 667,949 | -0.44(-1.89%) |
Aug 24, 2022 | 22.93 | 23.46 | 22.71 | 23.24 | 518,516 | +0.24(+1.04%) |
Aug 23, 2022 | 22.49 | 23.31 | 22.02 | 23.00 | 655,014 | +0.62(+2.77%) |
Aug 22, 2022 | 22.41 | 23.27 | 22.03 | 22.38 | 663,006 | -0.20(-0.89%) |
Aug 19, 2022 | 22.39 | 23.14 | 22.16 | 22.58 | 572,117 | -0.47(-2.04%) |
Aug 18, 2022 | 23.57 | 23.87 | 22.04 | 23.05 | 1,334,284 | -1.15(-4.75%) |
Aug 17, 2022 | 25.65 | 26.10 | 23.87 | 24.20 | 629,647 | -1.80(-6.92%) |
Aug 16, 2022 | 25.82 | 26.31 | 25.29 | 26.00 | 1,051,903 | +0.16(+0.62%) |
Aug 15, 2022 | 25.12 | 25.95 | 24.93 | 25.84 | 795,594 | +0.41(+1.61%) |
Aug 12, 2022 | 23.47 | 25.72 | 23.47 | 25.43 | 855,658 | +1.93(+8.21%) |
Aug 11, 2022 | 24.13 | 25.22 | 23.00 | 23.50 | 792,196 | -1.01(-4.12%) |
Aug 10, 2022 | 24.76 | 25.48 | 24.24 | 24.51 | 901,838 | +0.75(+3.16%) |
Aug 09, 2022 | 24.31 | 24.74 | 23.23 | 23.76 | 744,552 | -0.64(-2.62%) |
Aug 08, 2022 | 25.02 | 25.57 | 23.79 | 24.40 | 1,270,018 | -0.58(-2.32%) |
Aug 05, 2022 | 21.45 | 25.25 | 21.20 | 24.98 | 1,241,020 | +3.18(+14.59%) |
Aug 04, 2022 | 20.57 | 21.82 | 20.57 | 21.80 | 739,847 | +1.20(+5.83%) |
Aug 03, 2022 | 20.53 | 21.18 | 20.30 | 20.60 | 905,708 | +0.23(+1.13%) |
Aug 02, 2022 | 19.50 | 20.55 | 19.09 | 20.37 | 1,018,183 | +0.55(+2.77%) |
Aug 01, 2022 | 22.03 | 22.74 | 19.57 | 19.82 | 1,470,550 | -2.77(-12.26%) |
Jul 29, 2022 | 22.97 | 23.07 | 22.24 | 22.59 | 883,761 | -0.67(-2.88%) |
Jul 28, 2022 | 24.30 | 24.38 | 23.11 | 23.26 | 756,290 | -0.94(-3.88%) |
Jul 27, 2022 | 24.79 | 24.86 | 23.93 | 24.20 | 844,362 | -0.11(-0.45%) |
Jul 26, 2022 | 23.21 | 24.74 | 23.21 | 24.31 | 1,114,407 | +1.79(+7.95%) |
Jul 25, 2022 | 22.31 | 22.77 | 21.92 | 22.52 | 418,464 | +0.17(+0.76%) |
Jul 22, 2022 | 23.78 | 24.35 | 22.07 | 22.35 | 978,743 | -1.25(-5.30%) |
Jul 21, 2022 | 23.45 | 24.05 | 22.95 | 23.60 | 1,603,709 | +0.10(+0.43%) |
Jul 20, 2022 | 21.07 | 23.52 | 20.85 | 23.50 | 7,586,325 | -1.08(-4.39%) |
Jul 19, 2022 | 23.09 | 24.69 | 22.56 | 24.58 | 461,701 | +1.76(+7.71%) |
Jul 18, 2022 | 23.52 | 24.25 | 22.58 | 22.82 | 400,967 | -0.48(-2.06%) |
Jul 15, 2022 | 23.89 | 23.89 | 22.48 | 23.30 | 534,648 | -0.06(-0.26%) |
Jul 14, 2022 | 23.13 | 23.98 | 22.61 | 23.36 | 428,448 | +0.22(+0.95%) |
Jul 13, 2022 | 21.85 | 23.47 | 21.85 | 23.14 | 491,605 | +0.66(+2.94%) |
Jul 12, 2022 | 22.15 | 22.55 | 20.70 | 22.48 | 583,959 | +0.52(+2.37%) |
Jul 11, 2022 | 23.09 | 23.51 | 21.84 | 21.96 | 502,855 | -1.45(-6.19%) |
Jul 08, 2022 | 22.95 | 23.67 | 22.68 | 23.41 | 438,917 | +0.20(+0.86%) |
Jul 07, 2022 | 23.22 | 24.07 | 22.46 | 23.21 | 867,891 | -0.12(-0.51%) |
Jul 06, 2022 | 23.19 | 24.41 | 23.19 | 23.33 | 606,217 | +0.10(+0.43%) |
Jul 05, 2022 | 20.58 | 23.25 | 20.21 | 23.23 | 718,131 | +2.34(+11.20%) |