Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.56 | 24.72 | 22.72 | 22.75 | 411,925 | -0.92(-3.89%) |
Sep 29, 2022 | 23.29 | 23.98 | 22.66 | 23.67 | 313,398 | -0.06(-0.25%) |
Sep 28, 2022 | 22.73 | 24.07 | 22.61 | 23.73 | 241,417 | +1.30(+5.80%) |
Sep 27, 2022 | 21.97 | 22.69 | 21.82 | 22.43 | 348,292 | +0.84(+3.89%) |
Sep 26, 2022 | 22.08 | 22.99 | 21.22 | 21.59 | 317,822 | -0.64(-2.88%) |
Sep 23, 2022 | 21.65 | 22.28 | 21.42 | 22.23 | 243,571 | -0.08(-0.36%) |
Sep 22, 2022 | 23.05 | 23.05 | 21.89 | 22.31 | 430,955 | -0.97(-4.17%) |
Sep 21, 2022 | 24.84 | 24.95 | 23.21 | 23.28 | 201,223 | -1.39(-5.63%) |
Sep 20, 2022 | 23.58 | 25.34 | 23.32 | 24.67 | 273,018 | +0.91(+3.83%) |
Sep 19, 2022 | 22.65 | 23.76 | 21.89 | 23.76 | 344,030 | +0.64(+2.77%) |
Sep 16, 2022 | 25.32 | 25.51 | 22.75 | 23.12 | 1,164,353 | -2.82(-10.87%) |
Sep 15, 2022 | 25.84 | 26.78 | 25.58 | 25.94 | 234,206 | -0.17(-0.65%) |
Sep 14, 2022 | 25.95 | 26.31 | 25.37 | 26.11 | 251,914 | +0.26(+1.01%) |
Sep 13, 2022 | 25.35 | 26.05 | 25.25 | 25.85 | 248,560 | -0.65(-2.45%) |
Sep 12, 2022 | 26.58 | 26.58 | 25.53 | 26.50 | 247,037 | -0.12(-0.45%) |
Sep 09, 2022 | 26.90 | 26.90 | 25.57 | 26.62 | 329,273 | -0.08(-0.30%) |
Sep 08, 2022 | 25.23 | 26.96 | 25.18 | 26.70 | 276,261 | +1.34(+5.28%) |
Sep 07, 2022 | 23.98 | 25.64 | 23.67 | 25.36 | 267,675 | +1.39(+5.80%) |
Sep 06, 2022 | 23.21 | 24.45 | 22.33 | 23.97 | 299,454 | +0.66(+2.83%) |
Sep 02, 2022 | 23.86 | 24.61 | 23.16 | 23.31 | 240,945 | -0.41(-1.73%) |
Sep 01, 2022 | 23.22 | 23.78 | 22.47 | 23.72 | 270,477 | +0.11(+0.47%) |
Aug 31, 2022 | 23.89 | 24.24 | 23.37 | 23.61 | 235,755 | +0.12(+0.51%) |
Aug 30, 2022 | 23.35 | 24.72 | 23.05 | 23.49 | 299,576 | +0.52(+2.26%) |
Aug 29, 2022 | 22.66 | 23.60 | 22.66 | 22.97 | 266,387 | -0.12(-0.52%) |
Aug 26, 2022 | 24.28 | 24.39 | 22.86 | 23.09 | 231,612 | -1.21(-4.98%) |
Aug 25, 2022 | 23.74 | 24.31 | 23.36 | 24.30 | 199,203 | +0.94(+4.02%) |
Aug 24, 2022 | 22.40 | 23.58 | 22.40 | 23.36 | 138,821 | +1.09(+4.89%) |
Aug 23, 2022 | 22.19 | 22.65 | 21.83 | 22.27 | 159,317 | +0.14(+0.63%) |
Aug 22, 2022 | 21.81 | 22.89 | 21.78 | 22.13 | 240,088 | -0.61(-2.68%) |
Aug 19, 2022 | 23.12 | 23.93 | 22.69 | 22.74 | 249,267 | -1.01(-4.25%) |
Aug 18, 2022 | 22.74 | 23.77 | 22.56 | 23.75 | 273,045 | +1.02(+4.49%) |
Aug 17, 2022 | 24.50 | 25.84 | 22.59 | 22.73 | 496,703 | -2.62(-10.34%) |
Aug 16, 2022 | 25.95 | 25.95 | 23.53 | 25.35 | 373,311 | -0.66(-2.54%) |
Aug 15, 2022 | 24.83 | 26.13 | 24.39 | 26.01 | 361,027 | +1.42(+5.77%) |
Aug 12, 2022 | 23.76 | 25.00 | 23.68 | 24.59 | 291,025 | +0.99(+4.19%) |
Aug 11, 2022 | 24.41 | 25.53 | 23.41 | 23.60 | 375,825 | -0.57(-2.36%) |
Aug 10, 2022 | 19.98 | 24.67 | 19.98 | 24.17 | 746,704 | +3.82(+18.77%) |
Aug 09, 2022 | 21.10 | 21.38 | 20.11 | 20.35 | 433,221 | -0.91(-4.28%) |
Aug 08, 2022 | 21.54 | 21.64 | 20.73 | 21.26 | 312,315 | -0.23(-1.07%) |
Aug 05, 2022 | 20.90 | 21.62 | 20.52 | 21.49 | 396,806 | +0.13(+0.61%) |
Aug 04, 2022 | 20.53 | 21.44 | 19.95 | 21.36 | 444,511 | +0.90(+4.40%) |
Aug 03, 2022 | 19.64 | 20.56 | 19.55 | 20.46 | 258,849 | +1.19(+6.18%) |
Aug 02, 2022 | 19.01 | 19.90 | 19.00 | 19.27 | 245,632 | -0.02(-0.10%) |
Aug 01, 2022 | 19.09 | 19.80 | 18.45 | 19.29 | 321,656 | +0.02(+0.10%) |
Jul 29, 2022 | 18.56 | 19.29 | 18.40 | 19.27 | 179,777 | +0.60(+3.21%) |
Jul 28, 2022 | 17.38 | 18.68 | 17.38 | 18.67 | 204,637 | +1.10(+6.26%) |
Jul 27, 2022 | 16.94 | 17.67 | 16.58 | 17.57 | 285,012 | +0.89(+5.34%) |
Jul 26, 2022 | 16.60 | 17.00 | 16.12 | 16.68 | 315,257 | -0.12(-0.71%) |
Jul 25, 2022 | 17.67 | 17.67 | 16.48 | 16.80 | 285,762 | -0.94(-5.30%) |
Jul 22, 2022 | 19.43 | 19.47 | 17.66 | 17.74 | 511,546 | -1.75(-8.98%) |
Jul 21, 2022 | 18.43 | 19.54 | 18.24 | 19.49 | 391,037 | +1.06(+5.75%) |
Jul 20, 2022 | 16.99 | 18.59 | 16.99 | 18.43 | 364,075 | +1.49(+8.80%) |
Jul 19, 2022 | 16.40 | 17.13 | 16.28 | 16.94 | 324,114 | +0.78(+4.83%) |
Jul 18, 2022 | 16.24 | 16.54 | 15.87 | 16.16 | 386,939 | +0.25(+1.57%) |
Jul 15, 2022 | 15.91 | 16.09 | 15.30 | 15.91 | 255,661 | +0.32(+2.05%) |
Jul 14, 2022 | 15.67 | 15.87 | 15.15 | 15.59 | 287,697 | -0.20(-1.27%) |
Jul 13, 2022 | 15.04 | 15.85 | 14.79 | 15.79 | 317,516 | +0.30(+1.94%) |
Jul 12, 2022 | 17.58 | 17.77 | 15.30 | 15.49 | 381,530 | -1.87(-10.77%) |
Jul 11, 2022 | 17.39 | 17.50 | 16.91 | 17.36 | 579,835 | -0.16(-0.91%) |
Jul 08, 2022 | 16.94 | 17.67 | 16.66 | 17.52 | 270,928 | +0.02(+0.11%) |
Jul 07, 2022 | 16.34 | 17.54 | 16.34 | 17.50 | 330,576 | +1.21(+7.43%) |
Jul 06, 2022 | 16.08 | 16.65 | 16.02 | 16.29 | 311,518 | -0.07(-0.43%) |
Jul 05, 2022 | 14.41 | 16.40 | 13.83 | 16.36 | 487,837 | +1.72(+11.75%) |