Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.13 | 15.34 | 15.00 | 15.01 | 6,938,519 | -0.20(-1.31%) |
Sep 29, 2022 | 15.48 | 15.49 | 15.05 | 15.21 | 12,922,933 | -0.51(-3.24%) |
Sep 28, 2022 | 15.26 | 15.79 | 15.16 | 15.72 | 8,001,642 | +0.41(+2.68%) |
Sep 27, 2022 | 15.44 | 15.56 | 15.07 | 15.31 | 15,181,687 | +0.24(+1.59%) |
Sep 26, 2022 | 15.37 | 15.60 | 15.07 | 15.07 | 16,961,394 | -0.39(-2.52%) |
Sep 23, 2022 | 15.82 | 15.82 | 15.20 | 15.46 | 17,179,372 | -0.56(-3.50%) |
Sep 22, 2022 | 16.55 | 16.55 | 15.89 | 16.02 | 12,518,696 | -0.49(-2.97%) |
Sep 21, 2022 | 17.06 | 17.11 | 16.50 | 16.51 | 26,383,048 | -0.69(-4.01%) |
Sep 20, 2022 | 17.27 | 17.41 | 16.99 | 17.20 | 4,479,660 | -0.20(-1.15%) |
Sep 19, 2022 | 16.85 | 17.43 | 16.83 | 17.40 | 5,017,626 | +0.39(+2.29%) |
Sep 16, 2022 | 17.28 | 17.35 | 16.92 | 17.01 | 9,084,351 | -0.70(-3.95%) |
Sep 15, 2022 | 17.58 | 18.00 | 17.58 | 17.71 | 4,028,534 | +0.01(+0.06%) |
Sep 14, 2022 | 17.41 | 17.70 | 17.03 | 17.70 | 4,243,092 | +0.29(+1.67%) |
Sep 13, 2022 | 17.59 | 17.76 | 17.32 | 17.41 | 3,941,165 | -0.72(-3.97%) |
Sep 12, 2022 | 18.02 | 18.33 | 18.02 | 18.13 | 3,525,505 | +0.22(+1.23%) |
Sep 09, 2022 | 17.74 | 17.95 | 17.74 | 17.91 | 3,921,573 | +0.30(+1.70%) |
Sep 08, 2022 | 17.49 | 17.75 | 17.37 | 17.61 | 4,697,640 | -0.10(-0.56%) |
Sep 07, 2022 | 17.15 | 17.75 | 17.12 | 17.71 | 5,105,247 | +0.60(+3.51%) |
Sep 06, 2022 | 17.09 | 17.26 | 16.85 | 17.11 | 7,357,698 | +0.09(+0.53%) |
Sep 02, 2022 | 17.26 | 17.40 | 16.93 | 17.02 | 5,639,915 | -0.04(-0.23%) |
Sep 01, 2022 | 17.03 | 17.08 | 16.66 | 17.06 | 7,418,752 | -0.11(-0.64%) |
Aug 31, 2022 | 17.57 | 17.62 | 17.17 | 17.17 | 5,402,860 | -0.28(-1.60%) |
Aug 30, 2022 | 17.65 | 17.77 | 17.33 | 17.45 | 4,972,566 | -0.07(-0.40%) |
Aug 29, 2022 | 17.49 | 17.68 | 17.44 | 17.52 | 5,641,232 | -0.20(-1.13%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.67 | 17.72 | 5,270,666 | -0.60(-3.28%) |
Aug 25, 2022 | 18.10 | 18.35 | 18.03 | 18.32 | 4,710,404 | +0.40(+2.23%) |
Aug 24, 2022 | 17.72 | 18.05 | 17.72 | 17.92 | 4,259,690 | +0.18(+1.01%) |
Aug 23, 2022 | 17.63 | 17.88 | 17.63 | 17.74 | 4,310,186 | +0.13(+0.74%) |
Aug 22, 2022 | 17.70 | 17.75 | 17.49 | 17.61 | 6,212,176 | -0.49(-2.71%) |
Aug 19, 2022 | 18.47 | 18.48 | 18.04 | 18.10 | 4,764,792 | -0.62(-3.31%) |
Aug 18, 2022 | 18.78 | 18.78 | 18.55 | 18.72 | 3,413,705 | -0.05(-0.27%) |
Aug 17, 2022 | 19.00 | 19.00 | 18.61 | 18.77 | 5,258,004 | -0.48(-2.49%) |
Aug 16, 2022 | 19.07 | 19.36 | 18.97 | 19.25 | 5,565,458 | +0.17(+0.89%) |
Aug 15, 2022 | 18.88 | 19.27 | 18.88 | 19.08 | 4,043,380 | +0.18(+0.95%) |
Aug 12, 2022 | 18.76 | 18.93 | 18.63 | 18.90 | 4,740,678 | +0.29(+1.56%) |
Aug 11, 2022 | 18.90 | 18.99 | 18.56 | 18.61 | 4,563,065 | +0.03(+0.16%) |
Aug 10, 2022 | 18.53 | 18.78 | 18.51 | 18.58 | 3,803,516 | +0.43(+2.37%) |
Aug 09, 2022 | 18.38 | 18.41 | 18.03 | 18.15 | 3,980,943 | -0.32(-1.73%) |
Aug 08, 2022 | 18.39 | 18.70 | 18.37 | 18.47 | 8,162,387 | +0.21(+1.15%) |
Aug 05, 2022 | 18.16 | 18.43 | 18.09 | 18.26 | 8,211,241 | -0.07(-0.38%) |
Aug 04, 2022 | 18.27 | 18.41 | 18.14 | 18.33 | 3,266,659 | +0.09(+0.49%) |
Aug 03, 2022 | 17.86 | 18.29 | 17.83 | 18.24 | 4,691,493 | +0.53(+2.99%) |
Aug 02, 2022 | 17.70 | 18.00 | 17.60 | 17.71 | 3,613,477 | -0.18(-1.01%) |
Aug 01, 2022 | 17.68 | 17.95 | 17.49 | 17.89 | 3,967,978 | +0.19(+1.07%) |
Jul 29, 2022 | 17.49 | 17.77 | 17.44 | 17.70 | 4,723,678 | +0.14(+0.80%) |
Jul 28, 2022 | 17.31 | 17.58 | 17.00 | 17.56 | 5,265,002 | +0.08(+0.46%) |
Jul 27, 2022 | 17.30 | 17.57 | 17.06 | 17.48 | 4,382,453 | +0.52(+3.07%) |
Jul 26, 2022 | 17.16 | 17.20 | 16.93 | 16.96 | 3,692,401 | -0.35(-2.02%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.99 | 17.31 | 3,997,494 | +0.08(+0.46%) |
Jul 22, 2022 | 17.55 | 17.68 | 17.14 | 17.23 | 3,851,757 | -0.28(-1.60%) |
Jul 21, 2022 | 17.65 | 17.66 | 17.29 | 17.51 | 5,392,678 | -0.49(-2.72%) |
Jul 20, 2022 | 17.91 | 18.14 | 17.74 | 18.00 | 4,618,759 | +0.09(+0.50%) |
Jul 19, 2022 | 17.52 | 17.95 | 17.52 | 17.91 | 5,260,940 | +0.71(+4.13%) |
Jul 18, 2022 | 17.40 | 17.66 | 17.16 | 17.20 | 4,708,789 | +0.13(+0.76%) |
Jul 15, 2022 | 17.03 | 17.16 | 16.78 | 17.07 | 8,217,653 | +0.25(+1.49%) |
Jul 14, 2022 | 16.70 | 17.05 | 16.62 | 16.82 | 3,765,956 | -0.12(-0.71%) |
Jul 13, 2022 | 16.67 | 16.98 | 16.49 | 16.94 | 5,916,387 | -0.14(-0.82%) |
Jul 12, 2022 | 16.50 | 17.34 | 16.47 | 17.08 | 7,464,961 | +0.64(+3.89%) |
Jul 11, 2022 | 16.66 | 16.73 | 16.37 | 16.44 | 3,843,776 | -0.39(-2.32%) |
Jul 08, 2022 | 16.83 | 17.02 | 16.65 | 16.83 | 3,234,360 | +0.00(+0.00%) |
Jul 07, 2022 | 16.78 | 16.96 | 16.66 | 16.83 | 3,599,355 | +0.21(+1.26%) |
Jul 06, 2022 | 16.78 | 16.93 | 16.43 | 16.62 | 6,717,308 | -0.25(-1.48%) |
Jul 05, 2022 | 16.44 | 16.88 | 16.11 | 16.87 | 8,604,935 | +0.04(+0.24%) |