Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.09 | 18.80 | 17.67 | 17.72 | 715,139 | -0.56(-3.06%) |
Sep 29, 2022 | 19.06 | 19.06 | 17.69 | 18.28 | 924,836 | -1.08(-5.58%) |
Sep 28, 2022 | 18.31 | 19.60 | 18.00 | 19.36 | 782,976 | +1.15(+6.32%) |
Sep 27, 2022 | 17.86 | 18.53 | 17.63 | 18.21 | 844,475 | +0.66(+3.76%) |
Sep 26, 2022 | 17.76 | 18.67 | 17.40 | 17.55 | 804,918 | -0.46(-2.55%) |
Sep 23, 2022 | 17.92 | 18.43 | 17.70 | 18.01 | 771,267 | -0.62(-3.33%) |
Sep 22, 2022 | 19.96 | 20.04 | 17.89 | 18.63 | 1,403,421 | -1.33(-6.66%) |
Sep 21, 2022 | 20.22 | 20.96 | 19.79 | 19.96 | 836,588 | -0.24(-1.19%) |
Sep 20, 2022 | 21.45 | 21.80 | 19.92 | 20.20 | 926,858 | -1.60(-7.34%) |
Sep 19, 2022 | 21.79 | 22.35 | 21.55 | 21.80 | 849,865 | -0.25(-1.13%) |
Sep 16, 2022 | 22.41 | 22.50 | 21.02 | 22.05 | 2,202,179 | -1.18(-5.08%) |
Sep 15, 2022 | 22.81 | 24.23 | 22.49 | 23.23 | 2,007,590 | +0.59(+2.61%) |
Sep 14, 2022 | 21.68 | 22.64 | 20.95 | 22.64 | 1,030,201 | +1.11(+5.16%) |
Sep 13, 2022 | 21.40 | 22.33 | 21.12 | 21.53 | 819,111 | -1.11(-4.90%) |
Sep 12, 2022 | 21.84 | 22.65 | 21.37 | 22.64 | 769,248 | +0.81(+3.71%) |
Sep 09, 2022 | 21.77 | 22.20 | 21.45 | 21.83 | 962,301 | +0.43(+2.01%) |
Sep 08, 2022 | 19.90 | 21.45 | 19.77 | 21.40 | 673,284 | +1.06(+5.21%) |
Sep 07, 2022 | 19.35 | 20.71 | 19.31 | 20.34 | 674,741 | +0.92(+4.74%) |
Sep 06, 2022 | 19.50 | 19.68 | 19.01 | 19.42 | 686,640 | -0.13(-0.66%) |
Sep 02, 2022 | 20.28 | 20.47 | 19.41 | 19.55 | 555,995 | -0.59(-2.93%) |
Sep 01, 2022 | 20.88 | 21.08 | 19.58 | 20.14 | 844,782 | -1.23(-5.76%) |
Aug 31, 2022 | 21.16 | 21.90 | 20.79 | 21.37 | 757,768 | +0.35(+1.67%) |
Aug 30, 2022 | 21.38 | 22.00 | 20.65 | 21.02 | 580,801 | +0.14(+0.67%) |
Aug 29, 2022 | 20.91 | 21.83 | 20.85 | 20.88 | 502,627 | -0.50(-2.34%) |
Aug 26, 2022 | 22.52 | 22.73 | 21.04 | 21.38 | 664,687 | -1.04(-4.64%) |
Aug 25, 2022 | 22.89 | 23.54 | 22.29 | 22.42 | 1,103,685 | -0.20(-0.88%) |
Aug 24, 2022 | 21.36 | 23.04 | 21.36 | 22.62 | 796,965 | +1.26(+5.90%) |
Aug 23, 2022 | 21.52 | 21.83 | 20.95 | 21.36 | 541,941 | +0.20(+0.95%) |
Aug 22, 2022 | 22.07 | 22.44 | 20.94 | 21.16 | 952,514 | -1.63(-7.15%) |
Aug 19, 2022 | 24.00 | 24.25 | 22.67 | 22.79 | 901,283 | -2.00(-8.07%) |
Aug 18, 2022 | 25.04 | 25.35 | 24.58 | 24.79 | 395,114 | -0.19(-0.76%) |
Aug 17, 2022 | 25.50 | 25.83 | 24.45 | 24.98 | 782,296 | -1.04(-4.00%) |
Aug 16, 2022 | 26.00 | 26.40 | 24.55 | 26.02 | 1,062,062 | -0.07(-0.27%) |
Aug 15, 2022 | 26.50 | 26.95 | 25.40 | 26.09 | 1,252,147 | -0.66(-2.47%) |
Aug 12, 2022 | 24.68 | 26.85 | 24.45 | 26.75 | 2,247,246 | +2.15(+8.74%) |
Aug 11, 2022 | 23.72 | 25.30 | 23.26 | 24.60 | 2,580,318 | +1.49(+6.45%) |
Aug 10, 2022 | 22.73 | 23.55 | 22.02 | 23.11 | 1,465,692 | +1.66(+7.76%) |
Aug 09, 2022 | 22.18 | 23.11 | 21.40 | 21.45 | 1,614,100 | -2.61(-10.87%) |
Aug 08, 2022 | 23.88 | 24.48 | 23.43 | 24.06 | 1,592,015 | +1.03(+4.47%) |
Aug 05, 2022 | 22.75 | 23.15 | 22.10 | 23.03 | 822,565 | +0.53(+2.36%) |
Aug 04, 2022 | 22.43 | 22.67 | 22.02 | 22.50 | 514,499 | +0.43(+1.95%) |
Aug 03, 2022 | 22.34 | 22.64 | 21.91 | 22.07 | 917,117 | +0.06(+0.27%) |
Aug 02, 2022 | 20.99 | 22.49 | 20.81 | 22.01 | 743,683 | +0.48(+2.23%) |
Aug 01, 2022 | 21.04 | 22.08 | 20.78 | 21.53 | 1,073,412 | +0.36(+1.70%) |
Jul 29, 2022 | 20.46 | 21.35 | 19.95 | 21.17 | 1,251,647 | -0.11(-0.52%) |
Jul 28, 2022 | 18.83 | 21.66 | 18.82 | 21.28 | 3,442,327 | +3.21(+17.76%) |
Jul 27, 2022 | 17.84 | 18.33 | 17.40 | 18.07 | 626,969 | +0.74(+4.27%) |
Jul 26, 2022 | 18.15 | 18.23 | 17.16 | 17.33 | 587,482 | -1.39(-7.43%) |
Jul 25, 2022 | 18.65 | 18.81 | 17.87 | 18.72 | 618,439 | -0.10(-0.53%) |
Jul 22, 2022 | 20.23 | 20.27 | 18.70 | 18.82 | 1,148,853 | -1.52(-7.47%) |
Jul 21, 2022 | 18.58 | 20.44 | 18.51 | 20.34 | 1,374,521 | +1.84(+9.95%) |
Jul 20, 2022 | 17.72 | 19.12 | 17.72 | 18.50 | 850,139 | +0.67(+3.76%) |
Jul 19, 2022 | 17.40 | 18.05 | 17.25 | 17.83 | 543,460 | +0.60(+3.48%) |
Jul 18, 2022 | 17.33 | 18.11 | 17.12 | 17.23 | 595,569 | +0.25(+1.47%) |
Jul 15, 2022 | 17.74 | 17.79 | 16.62 | 16.98 | 579,889 | -0.61(-3.47%) |
Jul 14, 2022 | 17.36 | 17.64 | 16.76 | 17.59 | 543,673 | +0.02(+0.11%) |
Jul 13, 2022 | 16.88 | 17.74 | 16.83 | 17.57 | 473,873 | +0.24(+1.38%) |
Jul 12, 2022 | 17.03 | 17.70 | 16.60 | 17.33 | 461,111 | +0.42(+2.48%) |
Jul 11, 2022 | 18.06 | 18.21 | 16.90 | 16.91 | 459,729 | -1.36(-7.44%) |
Jul 08, 2022 | 17.83 | 18.95 | 17.66 | 18.27 | 612,155 | -0.01(-0.05%) |
Jul 07, 2022 | 16.42 | 18.47 | 16.42 | 18.28 | 911,000 | +1.90(+11.60%) |
Jul 06, 2022 | 16.75 | 17.26 | 16.35 | 16.38 | 569,766 | -0.25(-1.50%) |
Jul 05, 2022 | 15.68 | 16.66 | 15.01 | 16.63 | 807,385 | +0.69(+4.33%) |