Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.33 | 14.40 | 13.69 | 13.73 | 6,173,970 | -1.02(-6.89%) |
Sep 29, 2022 | 15.15 | 15.15 | 14.56 | 14.75 | 3,725,618 | -0.65(-4.25%) |
Sep 28, 2022 | 15.27 | 15.49 | 15.14 | 15.40 | 2,438,031 | +0.28(+1.82%) |
Sep 27, 2022 | 15.33 | 15.51 | 14.94 | 15.12 | 2,187,313 | -0.09(-0.56%) |
Sep 26, 2022 | 15.58 | 15.98 | 15.20 | 15.21 | 2,176,617 | -0.44(-2.79%) |
Sep 23, 2022 | 15.47 | 15.72 | 15.43 | 15.65 | 2,339,825 | -0.06(-0.36%) |
Sep 22, 2022 | 16.29 | 16.32 | 15.67 | 15.70 | 1,891,999 | -0.52(-3.22%) |
Sep 21, 2022 | 16.39 | 16.77 | 16.22 | 16.23 | 1,529,567 | +0.04(+0.23%) |
Sep 20, 2022 | 16.55 | 16.80 | 16.07 | 16.19 | 2,090,809 | -0.66(-3.94%) |
Sep 19, 2022 | 16.54 | 17.03 | 16.54 | 16.85 | 1,628,944 | +0.13(+0.79%) |
Sep 16, 2022 | 16.33 | 16.74 | 16.25 | 16.72 | 2,214,800 | +0.19(+1.15%) |
Sep 15, 2022 | 16.32 | 16.76 | 16.25 | 16.53 | 1,468,354 | +0.09(+0.58%) |
Sep 14, 2022 | 16.56 | 16.60 | 16.19 | 16.43 | 1,160,382 | -0.05(-0.29%) |
Sep 13, 2022 | 16.71 | 16.94 | 16.47 | 16.48 | 1,915,165 | -0.93(-5.34%) |
Sep 12, 2022 | 16.76 | 17.45 | 16.76 | 17.41 | 2,000,745 | +0.80(+4.80%) |
Sep 09, 2022 | 16.18 | 16.80 | 16.05 | 16.61 | 2,373,521 | +0.63(+3.92%) |
Sep 08, 2022 | 16.30 | 16.31 | 15.91 | 15.99 | 2,891,864 | -0.56(-3.38%) |
Sep 07, 2022 | 16.47 | 16.85 | 16.47 | 16.55 | 2,495,547 | +0.12(+0.75%) |
Sep 06, 2022 | 16.87 | 17.17 | 16.33 | 16.43 | 1,532,919 | -0.38(-2.26%) |
Sep 02, 2022 | 16.48 | 16.83 | 16.34 | 16.80 | 2,371,061 | +0.46(+2.85%) |
Sep 01, 2022 | 15.96 | 16.38 | 15.77 | 16.34 | 2,269,800 | +0.31(+1.95%) |
Aug 31, 2022 | 16.66 | 16.76 | 15.87 | 16.03 | 3,028,346 | -0.54(-3.26%) |
Aug 30, 2022 | 16.96 | 17.06 | 16.52 | 16.57 | 1,368,962 | -0.24(-1.41%) |
Aug 29, 2022 | 16.80 | 17.26 | 16.67 | 16.80 | 1,714,793 | -0.39(-2.26%) |
Aug 26, 2022 | 18.04 | 18.11 | 17.18 | 17.19 | 1,004,929 | -0.77(-4.28%) |
Aug 25, 2022 | 17.59 | 18.16 | 17.54 | 17.96 | 727,060 | +0.37(+2.10%) |
Aug 24, 2022 | 17.61 | 17.73 | 17.34 | 17.59 | 790,224 | +0.05(+0.27%) |
Aug 23, 2022 | 17.55 | 17.91 | 17.51 | 17.54 | 959,585 | +0.09(+0.49%) |
Aug 22, 2022 | 17.68 | 17.84 | 17.35 | 17.46 | 1,591,408 | -0.59(-3.26%) |
Aug 19, 2022 | 18.16 | 18.27 | 17.84 | 18.05 | 1,090,036 | -0.24(-1.30%) |
Aug 18, 2022 | 18.28 | 18.59 | 18.07 | 18.28 | 1,800,177 | -0.23(-1.23%) |
Aug 17, 2022 | 18.94 | 19.00 | 18.37 | 18.51 | 1,721,251 | -0.68(-3.56%) |
Aug 16, 2022 | 18.58 | 19.44 | 18.58 | 19.20 | 1,962,501 | +0.66(+3.58%) |
Aug 15, 2022 | 18.43 | 18.66 | 18.24 | 18.53 | 1,411,686 | +0.00(+0.00%) |
Aug 12, 2022 | 18.58 | 18.65 | 18.29 | 18.53 | 907,411 | +0.01(+0.05%) |
Aug 11, 2022 | 18.50 | 18.72 | 18.30 | 18.52 | 1,386,018 | +0.23(+1.24%) |
Aug 10, 2022 | 17.88 | 18.48 | 17.84 | 18.29 | 1,805,804 | +0.84(+4.78%) |
Aug 09, 2022 | 18.39 | 18.43 | 17.33 | 17.46 | 1,971,893 | -1.01(-5.45%) |
Aug 08, 2022 | 18.22 | 18.72 | 18.22 | 18.46 | 1,137,329 | +0.36(+1.99%) |
Aug 05, 2022 | 18.06 | 18.32 | 18.04 | 18.10 | 1,660,906 | -0.27(-1.45%) |
Aug 04, 2022 | 18.16 | 18.45 | 18.13 | 18.37 | 1,531,971 | -0.02(-0.10%) |
Aug 03, 2022 | 18.09 | 18.46 | 17.99 | 18.39 | 1,641,129 | +0.50(+2.81%) |
Aug 02, 2022 | 18.11 | 18.11 | 17.81 | 17.89 | 1,373,329 | -0.26(-1.41%) |
Aug 01, 2022 | 17.89 | 18.24 | 17.65 | 18.14 | 904,596 | +0.19(+1.06%) |
Jul 29, 2022 | 17.77 | 17.97 | 17.57 | 17.95 | 1,277,133 | +0.32(+1.83%) |
Jul 28, 2022 | 17.22 | 17.67 | 17.20 | 17.63 | 1,034,808 | +0.41(+2.41%) |
Jul 27, 2022 | 16.85 | 17.28 | 16.64 | 17.22 | 1,767,302 | +0.50(+2.99%) |
Jul 26, 2022 | 17.43 | 17.44 | 16.56 | 16.72 | 2,935,328 | -1.29(-7.17%) |
Jul 25, 2022 | 18.37 | 18.37 | 17.89 | 18.01 | 1,718,498 | -0.28(-1.55%) |
Jul 22, 2022 | 18.27 | 18.34 | 18.05 | 18.29 | 1,591,035 | +0.19(+1.04%) |
Jul 21, 2022 | 17.61 | 18.12 | 17.41 | 18.10 | 1,760,745 | +0.27(+1.53%) |
Jul 20, 2022 | 17.32 | 17.91 | 17.30 | 17.83 | 2,275,889 | +0.58(+3.39%) |
Jul 19, 2022 | 16.97 | 17.44 | 16.97 | 17.24 | 2,093,410 | +0.51(+3.04%) |
Jul 18, 2022 | 16.53 | 17.05 | 16.39 | 16.73 | 2,191,255 | +0.30(+1.84%) |
Jul 15, 2022 | 16.22 | 16.48 | 15.96 | 16.43 | 2,250,171 | +0.35(+2.17%) |
Jul 14, 2022 | 15.69 | 16.11 | 15.59 | 16.08 | 2,617,620 | +0.21(+1.31%) |
Jul 13, 2022 | 15.74 | 16.04 | 15.57 | 15.88 | 2,751,432 | -0.01(-0.06%) |
Jul 12, 2022 | 15.84 | 16.15 | 15.76 | 15.89 | 2,595,526 | -0.04(-0.24%) |
Jul 11, 2022 | 15.51 | 16.10 | 15.40 | 15.92 | 4,810,365 | +0.29(+1.87%) |
Jul 08, 2022 | 16.31 | 16.50 | 15.35 | 15.63 | 13,372,216 | +0.16(+1.04%) |
Jul 07, 2022 | 14.95 | 15.49 | 14.94 | 15.47 | 6,834,111 | +0.58(+3.86%) |
Jul 06, 2022 | 15.35 | 15.46 | 14.72 | 14.90 | 2,378,765 | -0.42(-2.77%) |
Jul 05, 2022 | 14.85 | 15.33 | 14.75 | 15.32 | 2,180,492 | +0.23(+1.50%) |