Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.52 | 14.82 | 14.22 | 14.45 | 2,241,805 | -0.07(-0.48%) |
Sep 29, 2022 | 14.93 | 14.96 | 14.18 | 14.52 | 2,407,894 | -0.80(-5.20%) |
Sep 28, 2022 | 14.81 | 15.45 | 14.71 | 15.31 | 2,174,958 | +0.61(+4.13%) |
Sep 27, 2022 | 14.55 | 15.30 | 14.47 | 14.71 | 3,487,259 | +0.31(+2.14%) |
Sep 26, 2022 | 14.90 | 15.14 | 14.31 | 14.40 | 3,023,291 | -0.67(-4.43%) |
Sep 23, 2022 | 15.03 | 15.15 | 14.48 | 15.07 | 3,589,365 | -0.37(-2.39%) |
Sep 22, 2022 | 16.30 | 16.40 | 15.32 | 15.43 | 2,620,142 | -0.96(-5.83%) |
Sep 21, 2022 | 17.49 | 17.56 | 16.38 | 16.39 | 2,082,500 | -0.96(-5.51%) |
Sep 20, 2022 | 17.27 | 17.42 | 17.14 | 17.34 | 1,566,760 | -0.15(-0.85%) |
Sep 19, 2022 | 17.08 | 17.78 | 17.03 | 17.49 | 1,230,770 | +0.06(+0.34%) |
Sep 16, 2022 | 17.30 | 17.45 | 16.98 | 17.43 | 2,297,967 | -0.08(-0.45%) |
Sep 15, 2022 | 17.81 | 17.99 | 17.40 | 17.51 | 1,525,340 | -0.25(-1.40%) |
Sep 14, 2022 | 17.48 | 17.77 | 17.21 | 17.76 | 2,008,233 | +0.19(+1.08%) |
Sep 13, 2022 | 17.97 | 18.28 | 17.44 | 17.57 | 1,414,972 | -1.05(-5.66%) |
Sep 12, 2022 | 18.32 | 18.72 | 18.25 | 18.63 | 1,322,237 | +0.45(+2.46%) |
Sep 09, 2022 | 17.75 | 18.19 | 17.62 | 18.18 | 1,203,673 | +0.69(+3.92%) |
Sep 08, 2022 | 17.33 | 17.61 | 17.13 | 17.49 | 884,605 | -0.02(-0.11%) |
Sep 07, 2022 | 16.78 | 17.63 | 16.78 | 17.51 | 1,715,679 | +0.58(+3.41%) |
Sep 06, 2022 | 17.14 | 17.18 | 16.70 | 16.94 | 1,642,722 | -0.05(-0.29%) |
Sep 02, 2022 | 17.33 | 17.62 | 16.93 | 16.99 | 1,144,577 | -0.02(-0.12%) |
Sep 01, 2022 | 17.34 | 17.34 | 16.75 | 17.01 | 2,411,148 | -0.53(-3.01%) |
Aug 31, 2022 | 17.94 | 18.11 | 17.52 | 17.53 | 1,558,289 | -0.40(-2.22%) |
Aug 30, 2022 | 18.16 | 18.18 | 17.82 | 17.93 | 1,042,633 | -0.09(-0.50%) |
Aug 29, 2022 | 17.86 | 18.18 | 17.72 | 18.02 | 1,776,565 | -0.24(-1.31%) |
Aug 26, 2022 | 19.08 | 19.23 | 18.25 | 18.26 | 1,079,423 | -0.92(-4.77%) |
Aug 25, 2022 | 19.13 | 19.37 | 19.01 | 19.18 | 726,971 | +0.17(+0.89%) |
Aug 24, 2022 | 18.69 | 19.07 | 18.63 | 19.01 | 799,183 | +0.29(+1.54%) |
Aug 23, 2022 | 18.70 | 19.02 | 18.64 | 18.72 | 744,623 | +0.03(+0.16%) |
Aug 22, 2022 | 18.77 | 18.89 | 18.56 | 18.69 | 1,845,067 | -0.44(-2.29%) |
Aug 19, 2022 | 19.93 | 20.00 | 18.81 | 19.13 | 2,622,159 | -1.00(-4.95%) |
Aug 18, 2022 | 19.75 | 20.21 | 19.70 | 20.12 | 1,896,431 | +0.35(+1.76%) |
Aug 17, 2022 | 19.89 | 19.99 | 19.60 | 19.77 | 1,197,666 | -0.43(-2.12%) |
Aug 16, 2022 | 19.98 | 20.44 | 19.98 | 20.20 | 1,559,643 | +0.08(+0.40%) |
Aug 15, 2022 | 20.05 | 20.23 | 19.93 | 20.12 | 1,065,485 | -0.08(-0.39%) |
Aug 12, 2022 | 19.93 | 20.23 | 19.77 | 20.20 | 1,602,605 | +0.50(+2.53%) |
Aug 11, 2022 | 19.81 | 19.91 | 19.59 | 19.70 | 1,149,696 | +0.28(+1.43%) |
Aug 10, 2022 | 19.39 | 19.54 | 19.22 | 19.42 | 806,580 | +0.48(+2.52%) |
Aug 09, 2022 | 18.79 | 18.95 | 18.51 | 18.95 | 1,311,931 | +0.10(+0.53%) |
Aug 08, 2022 | 18.77 | 19.14 | 18.53 | 18.85 | 1,137,633 | +0.26(+1.39%) |
Aug 05, 2022 | 18.53 | 19.01 | 18.40 | 18.59 | 1,129,806 | -0.14(-0.74%) |
Aug 04, 2022 | 19.20 | 19.43 | 18.52 | 18.73 | 1,460,402 | -0.26(-1.36%) |
Aug 03, 2022 | 19.04 | 19.42 | 18.97 | 18.99 | 1,951,434 | +0.16(+0.85%) |
Aug 02, 2022 | 19.23 | 19.48 | 18.74 | 18.83 | 1,673,507 | -0.63(-3.22%) |
Aug 01, 2022 | 19.26 | 19.68 | 19.02 | 19.45 | 1,024,920 | -0.01(-0.05%) |
Jul 29, 2022 | 19.36 | 19.59 | 19.07 | 19.46 | 1,130,213 | +0.16(+0.82%) |
Jul 28, 2022 | 18.88 | 19.32 | 18.51 | 19.31 | 1,252,074 | +0.46(+2.43%) |
Jul 27, 2022 | 19.16 | 20.23 | 18.50 | 18.85 | 3,222,329 | +0.32(+1.72%) |
Jul 26, 2022 | 18.72 | 18.91 | 18.41 | 18.53 | 1,788,853 | -0.36(-1.90%) |
Jul 25, 2022 | 18.65 | 18.96 | 18.42 | 18.89 | 1,252,425 | +0.44(+2.37%) |
Jul 22, 2022 | 19.09 | 19.13 | 18.29 | 18.45 | 979,500 | -0.46(-2.42%) |
Jul 21, 2022 | 18.64 | 18.95 | 18.25 | 18.91 | 1,652,547 | -0.03(-0.16%) |
Jul 20, 2022 | 18.64 | 19.08 | 18.49 | 18.94 | 1,664,416 | +0.29(+1.55%) |
Jul 19, 2022 | 18.39 | 18.78 | 18.16 | 18.65 | 2,158,939 | +0.68(+3.77%) |
Jul 18, 2022 | 17.83 | 18.50 | 17.75 | 17.97 | 1,670,920 | +0.45(+2.56%) |
Jul 15, 2022 | 17.67 | 17.95 | 17.12 | 17.52 | 1,076,333 | +0.24(+1.38%) |
Jul 14, 2022 | 17.09 | 17.39 | 17.06 | 17.29 | 1,443,035 | -0.25(-1.42%) |
Jul 13, 2022 | 17.08 | 17.79 | 16.90 | 17.53 | 3,489,583 | +0.16(+0.92%) |
Jul 12, 2022 | 16.98 | 17.56 | 16.94 | 17.37 | 2,176,858 | +0.36(+2.11%) |
Jul 11, 2022 | 16.89 | 17.11 | 16.53 | 17.02 | 1,363,198 | -0.17(-0.98%) |
Jul 08, 2022 | 17.35 | 17.41 | 16.86 | 17.19 | 1,138,290 | -0.14(-0.80%) |
Jul 07, 2022 | 16.79 | 17.52 | 16.78 | 17.32 | 1,671,105 | +0.74(+4.44%) |
Jul 06, 2022 | 17.07 | 17.30 | 16.36 | 16.59 | 1,733,880 | -0.33(-1.94%) |
Jul 05, 2022 | 16.27 | 16.97 | 15.97 | 16.92 | 1,467,315 | +0.19(+1.13%) |