Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.74 | 17.41 | 16.54 | 16.60 | 853,388 | -0.04(-0.24%) |
Sep 29, 2022 | 17.00 | 17.36 | 16.28 | 16.64 | 1,167,988 | -0.76(-4.37%) |
Sep 28, 2022 | 17.21 | 17.54 | 16.81 | 17.40 | 1,926,519 | +0.45(+2.65%) |
Sep 27, 2022 | 17.91 | 18.13 | 16.77 | 16.95 | 1,242,026 | -0.36(-2.08%) |
Sep 26, 2022 | 16.55 | 17.56 | 16.55 | 17.31 | 1,134,892 | +0.73(+4.40%) |
Sep 23, 2022 | 16.35 | 16.97 | 16.08 | 16.58 | 968,072 | -0.13(-0.78%) |
Sep 22, 2022 | 16.85 | 16.95 | 16.41 | 16.71 | 892,287 | -0.34(-1.99%) |
Sep 21, 2022 | 18.11 | 18.26 | 16.99 | 17.05 | 1,351,982 | -1.03(-5.70%) |
Sep 20, 2022 | 18.29 | 18.68 | 17.82 | 18.08 | 1,609,195 | -0.55(-2.95%) |
Sep 19, 2022 | 18.21 | 18.63 | 17.71 | 18.63 | 621,913 | +0.16(+0.87%) |
Sep 16, 2022 | 19.08 | 19.08 | 17.70 | 18.47 | 1,314,495 | -1.13(-5.77%) |
Sep 15, 2022 | 18.88 | 20.16 | 18.85 | 19.60 | 920,210 | +0.37(+1.92%) |
Sep 14, 2022 | 19.13 | 19.61 | 18.72 | 19.23 | 1,183,101 | +0.04(+0.21%) |
Sep 13, 2022 | 19.56 | 19.64 | 18.96 | 19.19 | 1,446,384 | -1.69(-8.09%) |
Sep 12, 2022 | 20.13 | 21.01 | 20.03 | 20.88 | 947,356 | +0.93(+4.66%) |
Sep 09, 2022 | 19.69 | 19.96 | 19.12 | 19.95 | 835,765 | +0.56(+2.89%) |
Sep 08, 2022 | 18.96 | 19.88 | 18.81 | 19.39 | 893,106 | -0.17(-0.87%) |
Sep 07, 2022 | 18.79 | 19.64 | 18.61 | 19.56 | 729,260 | +0.86(+4.60%) |
Sep 06, 2022 | 19.24 | 19.35 | 18.55 | 18.70 | 1,005,603 | -0.48(-2.50%) |
Sep 02, 2022 | 20.31 | 20.40 | 18.97 | 19.18 | 872,478 | -0.63(-3.18%) |
Sep 01, 2022 | 20.04 | 20.04 | 18.80 | 19.81 | 968,801 | -0.59(-2.89%) |
Aug 31, 2022 | 20.92 | 21.17 | 20.07 | 20.40 | 793,102 | -0.03(-0.15%) |
Aug 30, 2022 | 21.07 | 21.13 | 20.02 | 20.43 | 961,329 | -0.13(-0.63%) |
Aug 29, 2022 | 20.94 | 21.73 | 20.39 | 20.56 | 743,478 | -0.78(-3.66%) |
Aug 26, 2022 | 22.81 | 22.81 | 21.07 | 21.34 | 864,283 | -1.58(-6.89%) |
Aug 25, 2022 | 22.51 | 22.95 | 22.10 | 22.92 | 483,639 | +0.90(+4.09%) |
Aug 24, 2022 | 21.38 | 22.32 | 21.25 | 22.02 | 553,647 | +0.56(+2.61%) |
Aug 23, 2022 | 21.35 | 22.12 | 20.82 | 21.46 | 651,456 | +0.28(+1.32%) |
Aug 22, 2022 | 21.24 | 21.73 | 20.72 | 21.18 | 634,410 | -0.52(-2.40%) |
Aug 19, 2022 | 22.28 | 22.30 | 21.51 | 21.70 | 605,700 | -1.12(-4.91%) |
Aug 18, 2022 | 22.53 | 23.03 | 21.73 | 22.82 | 748,962 | +0.24(+1.06%) |
Aug 17, 2022 | 23.40 | 23.92 | 22.49 | 22.58 | 681,081 | -1.55(-6.42%) |
Aug 16, 2022 | 25.72 | 25.87 | 23.67 | 24.13 | 753,708 | -1.72(-6.65%) |
Aug 15, 2022 | 25.74 | 26.28 | 25.27 | 25.85 | 566,086 | -0.20(-0.77%) |
Aug 12, 2022 | 25.97 | 26.37 | 25.58 | 26.05 | 620,671 | +0.56(+2.20%) |
Aug 11, 2022 | 26.12 | 27.40 | 25.06 | 25.49 | 1,175,869 | -0.47(-1.81%) |
Aug 10, 2022 | 25.35 | 26.25 | 24.61 | 25.96 | 1,102,001 | +1.83(+7.58%) |
Aug 09, 2022 | 26.38 | 26.38 | 23.48 | 24.13 | 916,599 | -2.70(-10.06%) |
Aug 08, 2022 | 28.00 | 28.27 | 26.67 | 26.83 | 1,256,167 | -1.07(-3.84%) |
Aug 05, 2022 | 26.58 | 28.13 | 25.75 | 27.90 | 926,521 | +0.24(+0.87%) |
Aug 04, 2022 | 25.59 | 27.77 | 25.19 | 27.66 | 1,038,345 | +2.61(+10.42%) |
Aug 03, 2022 | 27.51 | 28.18 | 24.51 | 25.05 | 1,106,735 | -1.59(-5.97%) |
Aug 02, 2022 | 25.56 | 26.86 | 25.27 | 26.64 | 665,132 | +0.82(+3.18%) |
Aug 01, 2022 | 25.97 | 26.65 | 25.46 | 25.82 | 910,480 | -0.52(-1.97%) |
Jul 29, 2022 | 26.92 | 27.13 | 26.21 | 26.34 | 896,891 | -1.12(-4.08%) |
Jul 28, 2022 | 26.36 | 27.56 | 25.47 | 27.46 | 834,544 | +1.24(+4.73%) |
Jul 27, 2022 | 25.00 | 26.48 | 24.45 | 26.22 | 768,657 | +1.49(+6.03%) |
Jul 26, 2022 | 24.53 | 25.50 | 24.10 | 24.73 | 704,646 | +0.06(+0.24%) |
Jul 25, 2022 | 24.47 | 24.80 | 23.68 | 24.67 | 1,001,899 | +0.13(+0.53%) |
Jul 22, 2022 | 26.87 | 26.87 | 24.44 | 24.54 | 967,255 | -2.06(-7.74%) |
Jul 21, 2022 | 26.85 | 27.32 | 26.08 | 26.60 | 970,113 | -0.32(-1.19%) |
Jul 20, 2022 | 26.06 | 28.13 | 26.03 | 26.92 | 1,024,591 | +1.10(+4.26%) |
Jul 19, 2022 | 24.54 | 25.84 | 23.91 | 25.82 | 1,435,335 | +1.57(+6.47%) |
Jul 18, 2022 | 27.11 | 27.27 | 24.00 | 24.25 | 901,747 | -2.44(-9.14%) |
Jul 15, 2022 | 26.00 | 26.83 | 25.40 | 26.69 | 871,285 | +1.11(+4.34%) |
Jul 14, 2022 | 25.57 | 26.02 | 24.96 | 25.58 | 654,447 | -0.14(-0.54%) |
Jul 13, 2022 | 24.76 | 26.81 | 24.52 | 25.72 | 775,292 | +0.11(+0.43%) |
Jul 12, 2022 | 24.88 | 25.70 | 23.94 | 25.61 | 860,296 | +0.89(+3.60%) |
Jul 11, 2022 | 25.37 | 25.42 | 24.35 | 24.72 | 1,024,864 | -0.88(-3.44%) |
Jul 08, 2022 | 24.62 | 26.14 | 24.38 | 25.60 | 745,454 | +0.22(+0.87%) |
Jul 07, 2022 | 23.84 | 25.72 | 23.79 | 25.38 | 886,599 | +1.45(+6.06%) |
Jul 06, 2022 | 23.32 | 24.25 | 23.19 | 23.93 | 1,176,725 | +0.52(+2.22%) |
Jul 05, 2022 | 20.79 | 23.43 | 20.42 | 23.41 | 1,200,151 | +2.31(+10.95%) |