Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.54 | 14.77 | 14.12 | 14.17 | 2,268,358 | -0.26(-1.80%) |
Sep 29, 2022 | 15.64 | 15.70 | 14.31 | 14.43 | 3,271,973 | -1.45(-9.13%) |
Sep 28, 2022 | 14.89 | 16.09 | 14.67 | 15.88 | 4,076,822 | +1.15(+7.81%) |
Sep 27, 2022 | 15.04 | 15.14 | 14.28 | 14.73 | 3,290,961 | +0.19(+1.31%) |
Sep 26, 2022 | 15.58 | 16.10 | 14.51 | 14.54 | 3,600,753 | -1.15(-7.33%) |
Sep 23, 2022 | 14.97 | 15.88 | 14.65 | 15.69 | 5,349,431 | +0.44(+2.89%) |
Sep 22, 2022 | 15.94 | 15.94 | 14.61 | 15.25 | 6,238,568 | -0.65(-4.09%) |
Sep 21, 2022 | 16.11 | 17.91 | 15.77 | 15.90 | 12,758,200 | -0.13(-0.81%) |
Sep 20, 2022 | 17.26 | 17.28 | 15.97 | 16.03 | 4,751,756 | -1.03(-6.04%) |
Sep 19, 2022 | 18.14 | 18.19 | 17.05 | 17.06 | 4,417,393 | -1.23(-6.72%) |
Sep 16, 2022 | 19.30 | 19.30 | 18.18 | 18.29 | 5,198,235 | -1.26(-6.45%) |
Sep 15, 2022 | 20.15 | 20.49 | 19.35 | 19.55 | 3,990,783 | -0.58(-2.88%) |
Sep 14, 2022 | 21.03 | 21.10 | 19.77 | 20.13 | 4,163,159 | -0.99(-4.69%) |
Sep 13, 2022 | 21.98 | 22.34 | 20.99 | 21.12 | 3,926,306 | -2.18(-9.36%) |
Sep 12, 2022 | 22.65 | 23.33 | 22.16 | 23.30 | 3,182,861 | +0.75(+3.33%) |
Sep 09, 2022 | 22.10 | 22.88 | 21.86 | 22.55 | 3,190,684 | +0.86(+3.96%) |
Sep 08, 2022 | 21.89 | 21.97 | 21.08 | 21.69 | 2,854,187 | -0.27(-1.23%) |
Sep 07, 2022 | 21.77 | 22.32 | 21.06 | 21.96 | 2,862,008 | +0.24(+1.10%) |
Sep 06, 2022 | 23.50 | 23.55 | 21.35 | 21.72 | 3,841,527 | -1.70(-7.26%) |
Sep 02, 2022 | 24.70 | 24.80 | 23.27 | 23.42 | 2,043,140 | -1.15(-4.68%) |
Sep 01, 2022 | 24.28 | 24.65 | 23.07 | 24.57 | 2,375,006 | +0.17(+0.70%) |
Aug 31, 2022 | 24.85 | 25.88 | 24.06 | 24.40 | 2,405,042 | -0.12(-0.49%) |
Aug 30, 2022 | 24.82 | 25.33 | 23.90 | 24.52 | 2,059,962 | +0.00(+0.00%) |
Aug 29, 2022 | 24.41 | 25.19 | 23.91 | 24.52 | 2,318,015 | -0.27(-1.09%) |
Aug 26, 2022 | 27.17 | 27.23 | 24.61 | 24.79 | 3,441,543 | -1.99(-7.43%) |
Aug 25, 2022 | 26.90 | 27.83 | 26.18 | 26.78 | 3,021,731 | +0.56(+2.14%) |
Aug 24, 2022 | 25.95 | 26.99 | 25.53 | 26.22 | 2,041,595 | +0.14(+0.54%) |
Aug 23, 2022 | 27.40 | 27.53 | 26.07 | 26.08 | 2,489,895 | -0.98(-3.62%) |
Aug 22, 2022 | 28.39 | 28.55 | 26.86 | 27.06 | 2,824,465 | -2.11(-7.23%) |
Aug 19, 2022 | 32.36 | 32.48 | 28.91 | 29.17 | 4,082,217 | -4.05(-12.19%) |
Aug 18, 2022 | 34.71 | 34.74 | 32.90 | 33.22 | 2,352,750 | -1.49(-4.29%) |
Aug 17, 2022 | 35.38 | 36.18 | 34.68 | 34.71 | 2,025,343 | -1.12(-3.13%) |
Aug 16, 2022 | 35.21 | 36.86 | 33.36 | 35.83 | 3,833,658 | +0.13(+0.36%) |
Aug 15, 2022 | 36.80 | 37.28 | 35.20 | 35.70 | 1,902,266 | -0.99(-2.70%) |
Aug 12, 2022 | 37.26 | 37.38 | 35.18 | 36.69 | 2,492,012 | +0.03(+0.08%) |
Aug 11, 2022 | 37.37 | 41.99 | 36.01 | 36.66 | 3,793,645 | -0.28(-0.76%) |
Aug 10, 2022 | 38.24 | 38.55 | 36.05 | 36.94 | 2,227,710 | -0.11(-0.30%) |
Aug 09, 2022 | 38.70 | 38.80 | 35.88 | 37.05 | 2,894,531 | -2.26(-5.75%) |
Aug 08, 2022 | 38.14 | 44.59 | 38.02 | 39.31 | 6,183,577 | +1.05(+2.74%) |
Aug 05, 2022 | 30.13 | 39.66 | 30.03 | 38.26 | 12,655,598 | +6.87(+21.89%) |
Aug 04, 2022 | 33.31 | 34.15 | 31.13 | 31.39 | 4,244,744 | -2.66(-7.81%) |
Aug 03, 2022 | 33.35 | 34.50 | 33.05 | 34.05 | 1,840,329 | +0.77(+2.31%) |
Aug 02, 2022 | 31.61 | 34.44 | 31.45 | 33.28 | 1,547,970 | +1.25(+3.90%) |
Aug 01, 2022 | 31.44 | 34.15 | 31.43 | 32.03 | 1,882,900 | +0.04(+0.13%) |
Jul 29, 2022 | 31.30 | 32.23 | 30.75 | 31.99 | 1,406,403 | +0.56(+1.78%) |
Jul 28, 2022 | 30.55 | 32.43 | 29.84 | 31.43 | 2,712,902 | -1.01(-3.11%) |
Jul 27, 2022 | 31.73 | 32.58 | 30.20 | 32.44 | 2,387,959 | +1.93(+6.33%) |
Jul 26, 2022 | 32.76 | 32.83 | 30.32 | 30.51 | 2,214,661 | -2.93(-8.76%) |
Jul 25, 2022 | 36.00 | 36.24 | 32.26 | 33.44 | 2,969,168 | -2.85(-7.85%) |
Jul 22, 2022 | 37.32 | 38.07 | 35.54 | 36.29 | 1,651,163 | -1.70(-4.47%) |
Jul 21, 2022 | 36.99 | 39.38 | 36.37 | 37.99 | 3,222,550 | +0.82(+2.21%) |
Jul 20, 2022 | 37.49 | 38.57 | 35.95 | 37.17 | 2,827,023 | -0.39(-1.04%) |
Jul 19, 2022 | 34.84 | 37.80 | 34.32 | 37.56 | 3,047,233 | +2.88(+8.30%) |
Jul 18, 2022 | 34.71 | 35.93 | 33.35 | 34.68 | 3,210,767 | +0.67(+1.97%) |
Jul 15, 2022 | 30.12 | 34.31 | 30.12 | 34.01 | 4,364,571 | +4.09(+13.67%) |
Jul 14, 2022 | 30.10 | 30.60 | 29.25 | 29.92 | 1,760,941 | -0.70(-2.29%) |
Jul 13, 2022 | 30.00 | 31.08 | 29.67 | 30.62 | 2,322,531 | -0.05(-0.16%) |
Jul 12, 2022 | 29.80 | 30.90 | 29.58 | 30.67 | 2,177,348 | +0.69(+2.30%) |
Jul 11, 2022 | 31.95 | 32.48 | 28.88 | 29.98 | 2,439,540 | -1.97(-6.17%) |
Jul 08, 2022 | 30.86 | 33.09 | 30.76 | 31.95 | 3,301,720 | +0.19(+0.60%) |
Jul 07, 2022 | 28.75 | 31.77 | 28.74 | 31.76 | 5,179,147 | +2.73(+9.40%) |
Jul 06, 2022 | 27.03 | 29.91 | 26.68 | 29.03 | 3,557,502 | +1.65(+6.03%) |
Jul 05, 2022 | 25.48 | 27.72 | 25.16 | 27.38 | 3,276,614 | +1.72(+6.70%) |