Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.66 | 15.60 | 14.47 | 14.79 | 16,429,595 | -0.16(-1.07%) |
Sep 29, 2022 | 15.26 | 15.33 | 14.73 | 14.95 | 13,363,258 | -0.65(-4.17%) |
Sep 28, 2022 | 14.97 | 15.68 | 14.89 | 15.60 | 11,635,477 | +0.67(+4.49%) |
Sep 27, 2022 | 14.53 | 15.05 | 14.53 | 14.93 | 12,289,497 | +0.58(+4.01%) |
Sep 26, 2022 | 14.67 | 14.97 | 14.25 | 14.35 | 10,805,108 | -0.48(-3.24%) |
Sep 23, 2022 | 14.63 | 14.86 | 14.46 | 14.84 | 12,995,623 | -0.07(-0.44%) |
Sep 22, 2022 | 15.57 | 15.57 | 14.84 | 14.90 | 12,267,767 | -0.62(-4.01%) |
Sep 21, 2022 | 15.76 | 16.06 | 15.51 | 15.52 | 11,233,538 | -0.09(-0.60%) |
Sep 20, 2022 | 15.89 | 16.01 | 15.45 | 15.62 | 8,445,650 | -0.41(-2.53%) |
Sep 19, 2022 | 15.55 | 16.05 | 15.45 | 16.02 | 9,613,291 | +0.25(+1.62%) |
Sep 16, 2022 | 15.49 | 15.83 | 15.33 | 15.77 | 17,394,694 | +0.05(+0.30%) |
Sep 15, 2022 | 15.65 | 16.11 | 15.55 | 15.72 | 12,090,534 | +0.08(+0.48%) |
Sep 14, 2022 | 16.09 | 16.15 | 15.43 | 15.65 | 13,486,766 | -0.37(-2.31%) |
Sep 13, 2022 | 16.59 | 16.81 | 15.85 | 16.02 | 13,352,335 | -1.14(-6.65%) |
Sep 12, 2022 | 17.24 | 17.59 | 16.94 | 17.16 | 11,475,213 | +0.13(+0.77%) |
Sep 09, 2022 | 16.59 | 17.07 | 16.55 | 17.03 | 11,058,274 | +0.59(+3.58%) |
Sep 08, 2022 | 16.25 | 16.46 | 15.79 | 16.44 | 11,170,380 | +0.20(+1.21%) |
Sep 07, 2022 | 15.62 | 16.29 | 15.47 | 16.24 | 9,631,305 | +0.50(+3.21%) |
Sep 06, 2022 | 16.14 | 16.30 | 15.49 | 15.74 | 12,557,508 | -0.25(-1.58%) |
Sep 02, 2022 | 16.22 | 16.63 | 15.88 | 15.99 | 13,598,395 | +0.04(+0.23%) |
Sep 01, 2022 | 15.91 | 16.11 | 15.61 | 15.95 | 12,386,781 | -0.24(-1.50%) |
Aug 31, 2022 | 16.53 | 16.55 | 16.01 | 16.20 | 14,148,142 | -0.46(-2.75%) |
Aug 30, 2022 | 17.09 | 17.10 | 16.32 | 16.65 | 12,732,733 | -0.23(-1.38%) |
Aug 29, 2022 | 17.04 | 17.25 | 16.76 | 16.89 | 12,218,628 | -0.39(-2.27%) |
Aug 26, 2022 | 17.89 | 18.09 | 17.26 | 17.28 | 14,338,040 | -0.54(-3.04%) |
Aug 25, 2022 | 17.13 | 18.09 | 17.01 | 17.82 | 12,691,154 | +0.48(+2.75%) |
Aug 24, 2022 | 17.56 | 17.78 | 17.28 | 17.35 | 17,129,418 | -0.71(-3.94%) |
Aug 23, 2022 | 17.76 | 18.93 | 17.71 | 18.06 | 31,401,130 | +0.65(+3.76%) |
Aug 22, 2022 | 17.74 | 17.74 | 17.22 | 17.40 | 16,218,948 | -0.74(-4.07%) |
Aug 19, 2022 | 18.64 | 18.80 | 18.00 | 18.14 | 11,626,647 | -0.86(-4.53%) |
Aug 18, 2022 | 18.83 | 19.07 | 18.47 | 19.00 | 12,155,094 | -0.10(-0.54%) |
Aug 17, 2022 | 19.22 | 19.82 | 18.99 | 19.10 | 14,142,502 | -0.64(-3.22%) |
Aug 16, 2022 | 19.26 | 20.32 | 18.96 | 19.74 | 18,182,702 | +1.08(+5.76%) |
Aug 15, 2022 | 18.50 | 18.71 | 18.31 | 18.66 | 9,210,036 | +0.00(+0.00%) |
Aug 12, 2022 | 18.39 | 18.69 | 18.13 | 18.66 | 9,478,058 | +0.40(+2.20%) |
Aug 11, 2022 | 17.90 | 18.48 | 17.83 | 18.26 | 16,677,127 | +1.15(+6.72%) |
Aug 10, 2022 | 17.03 | 17.63 | 16.91 | 17.11 | 13,162,407 | +0.72(+4.39%) |
Aug 09, 2022 | 17.39 | 17.39 | 16.27 | 16.39 | 12,264,704 | -1.17(-6.66%) |
Aug 08, 2022 | 16.90 | 17.91 | 16.90 | 17.56 | 11,841,095 | +0.88(+5.27%) |
Aug 05, 2022 | 16.32 | 16.86 | 16.18 | 16.68 | 9,360,185 | +0.16(+0.96%) |
Aug 04, 2022 | 16.76 | 16.85 | 16.47 | 16.52 | 8,979,626 | -0.42(-2.48%) |
Aug 03, 2022 | 16.40 | 17.00 | 16.36 | 16.94 | 9,583,661 | +0.85(+5.29%) |
Aug 02, 2022 | 16.55 | 16.55 | 16.02 | 16.09 | 9,687,788 | -0.58(-3.48%) |
Aug 01, 2022 | 16.42 | 16.72 | 16.15 | 16.67 | 8,530,818 | +0.17(+1.02%) |
Jul 29, 2022 | 16.40 | 16.54 | 16.08 | 16.50 | 9,713,754 | +0.19(+1.15%) |
Jul 28, 2022 | 16.23 | 16.53 | 15.81 | 16.32 | 9,893,528 | +0.00(+0.00%) |
Jul 27, 2022 | 15.96 | 16.34 | 15.58 | 16.32 | 10,514,612 | +0.62(+3.93%) |
Jul 26, 2022 | 16.13 | 16.36 | 15.64 | 15.70 | 13,389,123 | -1.22(-7.24%) |
Jul 25, 2022 | 17.24 | 17.36 | 16.65 | 16.92 | 7,480,801 | -0.18(-1.04%) |
Jul 22, 2022 | 17.53 | 17.92 | 16.91 | 17.10 | 9,520,560 | -0.34(-1.93%) |
Jul 21, 2022 | 17.24 | 17.49 | 16.97 | 17.44 | 9,260,685 | +0.08(+0.49%) |
Jul 20, 2022 | 16.78 | 17.42 | 16.49 | 17.35 | 11,950,410 | +0.37(+2.20%) |
Jul 19, 2022 | 16.53 | 17.39 | 16.53 | 16.98 | 13,032,588 | +0.70(+4.31%) |
Jul 18, 2022 | 15.80 | 16.70 | 15.80 | 16.28 | 11,565,805 | +0.75(+4.82%) |
Jul 15, 2022 | 15.50 | 15.73 | 15.23 | 15.53 | 8,784,331 | +0.33(+2.15%) |
Jul 14, 2022 | 15.42 | 15.46 | 14.82 | 15.20 | 12,793,922 | -0.49(-3.10%) |
Jul 13, 2022 | 15.59 | 16.02 | 15.38 | 15.69 | 13,292,516 | -0.11(-0.71%) |
Jul 12, 2022 | 15.86 | 16.40 | 15.60 | 15.80 | 12,861,644 | -0.16(-1.00%) |
Jul 11, 2022 | 16.69 | 16.93 | 15.93 | 15.96 | 12,387,969 | -0.79(-4.74%) |
Jul 08, 2022 | 16.84 | 16.93 | 16.32 | 16.76 | 10,470,233 | -0.02(-0.11%) |
Jul 07, 2022 | 16.41 | 17.00 | 16.29 | 16.77 | 14,825,484 | +0.36(+2.16%) |
Jul 06, 2022 | 17.34 | 17.35 | 16.23 | 16.42 | 13,570,288 | -1.16(-6.60%) |
Jul 05, 2022 | 16.67 | 17.67 | 16.34 | 17.58 | 15,526,591 | +0.78(+4.62%) |