Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.28 | 16.58 | 16.00 | 16.01 | 472,405 | -0.32(-1.93%) |
Sep 29, 2022 | 16.60 | 16.60 | 15.67 | 16.33 | 425,211 | -0.36(-2.18%) |
Sep 28, 2022 | 16.80 | 16.96 | 16.61 | 16.69 | 631,495 | -0.01(-0.06%) |
Sep 27, 2022 | 17.29 | 17.37 | 16.32 | 16.70 | 428,577 | -0.49(-2.86%) |
Sep 26, 2022 | 17.17 | 17.60 | 17.07 | 17.20 | 377,241 | -0.15(-0.85%) |
Sep 23, 2022 | 18.57 | 18.57 | 17.14 | 17.34 | 319,868 | -1.29(-6.91%) |
Sep 22, 2022 | 18.94 | 18.94 | 18.46 | 18.63 | 360,979 | -0.39(-2.06%) |
Sep 21, 2022 | 19.23 | 19.61 | 19.01 | 19.02 | 277,145 | -0.11(-0.56%) |
Sep 20, 2022 | 19.18 | 19.32 | 18.87 | 19.13 | 354,447 | -0.11(-0.56%) |
Sep 19, 2022 | 19.07 | 19.66 | 19.02 | 19.24 | 480,295 | -0.08(-0.41%) |
Sep 16, 2022 | 18.99 | 19.41 | 18.95 | 19.32 | 625,401 | +0.14(+0.72%) |
Sep 15, 2022 | 18.96 | 19.37 | 18.96 | 19.18 | 353,064 | +0.06(+0.31%) |
Sep 14, 2022 | 19.24 | 19.25 | 18.81 | 19.12 | 335,846 | -0.20(-1.02%) |
Sep 13, 2022 | 19.52 | 19.93 | 19.21 | 19.32 | 638,234 | -0.57(-2.86%) |
Sep 12, 2022 | 19.98 | 20.19 | 19.65 | 19.89 | 1,132,640 | +0.08(+0.40%) |
Sep 09, 2022 | 19.26 | 19.94 | 19.23 | 19.81 | 1,287,715 | +0.78(+4.08%) |
Sep 08, 2022 | 19.14 | 19.53 | 18.94 | 19.03 | 471,012 | -0.17(-0.87%) |
Sep 07, 2022 | 18.84 | 19.40 | 18.66 | 19.20 | 1,248,860 | +0.36(+1.93%) |
Sep 06, 2022 | 19.40 | 19.40 | 18.78 | 18.84 | 376,841 | -0.50(-2.59%) |
Sep 02, 2022 | 19.89 | 19.99 | 19.26 | 19.34 | 298,508 | -0.45(-2.28%) |
Sep 01, 2022 | 19.71 | 19.88 | 19.40 | 19.79 | 288,935 | -0.12(-0.59%) |
Aug 31, 2022 | 20.40 | 20.40 | 19.80 | 19.91 | 362,274 | -0.50(-2.45%) |
Aug 30, 2022 | 20.66 | 20.67 | 20.24 | 20.41 | 264,672 | -0.31(-1.52%) |
Aug 29, 2022 | 20.74 | 20.88 | 20.49 | 20.72 | 230,973 | -0.29(-1.40%) |
Aug 26, 2022 | 21.38 | 21.38 | 20.94 | 21.02 | 207,904 | -0.36(-1.70%) |
Aug 25, 2022 | 21.22 | 21.59 | 21.14 | 21.38 | 199,759 | +0.24(+1.11%) |
Aug 24, 2022 | 20.94 | 21.40 | 20.92 | 21.14 | 258,899 | +0.19(+0.89%) |
Aug 23, 2022 | 21.27 | 21.57 | 20.93 | 20.96 | 245,622 | -0.11(-0.51%) |
Aug 22, 2022 | 20.96 | 21.15 | 20.78 | 21.06 | 204,267 | -0.25(-1.15%) |
Aug 19, 2022 | 21.68 | 21.68 | 21.27 | 21.31 | 235,254 | -0.51(-2.34%) |
Aug 18, 2022 | 21.68 | 21.86 | 21.58 | 21.82 | 188,606 | +0.16(+0.73%) |
Aug 17, 2022 | 21.82 | 21.82 | 21.52 | 21.66 | 193,019 | -0.39(-1.78%) |
Aug 16, 2022 | 21.85 | 22.10 | 21.62 | 22.06 | 265,491 | +0.23(+1.03%) |
Aug 15, 2022 | 21.64 | 21.92 | 21.33 | 21.83 | 308,982 | -0.12(-0.54%) |
Aug 12, 2022 | 21.87 | 22.04 | 21.63 | 21.95 | 308,800 | +0.29(+1.36%) |
Aug 11, 2022 | 21.21 | 21.88 | 21.19 | 21.65 | 478,997 | +0.60(+2.84%) |
Aug 10, 2022 | 21.00 | 21.31 | 20.92 | 21.05 | 446,326 | +0.29(+1.42%) |
Aug 09, 2022 | 21.82 | 22.29 | 20.23 | 20.76 | 634,362 | -1.34(-6.04%) |
Aug 08, 2022 | 22.03 | 22.32 | 21.83 | 22.10 | 408,387 | +0.07(+0.31%) |
Aug 05, 2022 | 21.88 | 21.88 | 21.88 | 22.03 | 246,581 | -0.08(-0.36%) |
Aug 04, 2022 | 21.91 | 22.25 | 21.67 | 22.11 | 176,388 | +0.28(+1.31%) |
Aug 03, 2022 | 22.49 | 22.65 | 21.79 | 21.82 | 222,018 | -0.49(-2.20%) |
Aug 02, 2022 | 22.87 | 22.87 | 22.30 | 22.31 | 193,634 | -0.58(-2.53%) |
Aug 01, 2022 | 22.75 | 23.08 | 22.32 | 22.89 | 187,348 | -0.05(-0.21%) |
Jul 29, 2022 | 22.67 | 23.13 | 22.42 | 22.94 | 205,951 | +0.31(+1.39%) |
Jul 28, 2022 | 22.23 | 22.74 | 22.22 | 22.63 | 296,898 | +0.46(+2.08%) |
Jul 27, 2022 | 21.74 | 22.31 | 21.68 | 22.16 | 171,639 | +0.39(+1.80%) |
Jul 26, 2022 | 21.54 | 21.87 | 21.42 | 21.77 | 199,156 | +0.13(+0.59%) |
Jul 25, 2022 | 21.63 | 21.88 | 21.60 | 21.64 | 262,192 | +0.04(+0.18%) |
Jul 22, 2022 | 21.83 | 22.02 | 21.26 | 21.60 | 279,309 | -0.02(-0.09%) |
Jul 21, 2022 | 21.62 | 21.63 | 21.00 | 21.62 | 318,622 | +0.00(+0.00%) |
Jul 20, 2022 | 21.46 | 21.73 | 21.31 | 21.62 | 352,434 | +0.26(+1.19%) |
Jul 19, 2022 | 21.11 | 21.63 | 21.11 | 21.37 | 226,101 | +0.54(+2.59%) |
Jul 18, 2022 | 21.20 | 21.44 | 20.78 | 20.83 | 264,630 | -0.06(-0.28%) |
Jul 15, 2022 | 20.84 | 21.04 | 20.34 | 20.89 | 252,586 | +0.58(+2.85%) |
Jul 14, 2022 | 20.38 | 20.38 | 19.97 | 20.31 | 152,469 | -0.40(-1.94%) |
Jul 13, 2022 | 20.58 | 20.88 | 20.55 | 20.71 | 159,079 | -0.14(-0.66%) |
Jul 12, 2022 | 21.10 | 21.47 | 20.80 | 20.85 | 203,387 | -0.45(-2.12%) |
Jul 11, 2022 | 21.75 | 21.75 | 21.21 | 21.30 | 128,201 | -0.53(-2.43%) |
Jul 08, 2022 | 21.66 | 21.92 | 21.48 | 21.83 | 240,029 | +0.16(+0.72%) |
Jul 07, 2022 | 21.27 | 21.83 | 21.27 | 21.67 | 248,745 | +0.67(+3.18%) |
Jul 06, 2022 | 21.24 | 21.24 | 20.60 | 21.01 | 171,086 | -0.26(-1.20%) |
Jul 05, 2022 | 21.16 | 21.28 | 20.33 | 21.26 | 225,977 | -0.28(-1.28%) |