Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.13 | 16.90 | 16.05 | 16.72 | 2,021,350 | +0.46(+2.83%) |
Sep 29, 2022 | 16.20 | 16.28 | 15.82 | 16.26 | 1,329,494 | -0.25(-1.54%) |
Sep 28, 2022 | 16.16 | 16.64 | 15.97 | 16.52 | 621,084 | +0.11(+0.66%) |
Sep 27, 2022 | 16.66 | 16.81 | 16.20 | 16.41 | 687,766 | -0.02(-0.12%) |
Sep 26, 2022 | 16.72 | 17.06 | 16.40 | 16.43 | 570,789 | -0.31(-1.87%) |
Sep 23, 2022 | 17.09 | 17.09 | 16.42 | 16.74 | 598,550 | -0.55(-3.18%) |
Sep 22, 2022 | 17.58 | 17.62 | 17.19 | 17.29 | 547,963 | -0.37(-2.11%) |
Sep 21, 2022 | 17.73 | 18.36 | 17.65 | 17.66 | 520,997 | -0.12(-0.66%) |
Sep 20, 2022 | 17.73 | 17.84 | 17.55 | 17.78 | 441,863 | -0.23(-1.25%) |
Sep 19, 2022 | 17.56 | 18.21 | 17.49 | 18.01 | 703,689 | +0.25(+1.38%) |
Sep 16, 2022 | 17.64 | 18.01 | 17.44 | 17.76 | 2,112,159 | +0.03(+0.17%) |
Sep 15, 2022 | 17.98 | 18.10 | 17.51 | 17.73 | 631,076 | -0.41(-2.27%) |
Sep 14, 2022 | 18.23 | 18.34 | 17.83 | 18.15 | 616,581 | +0.18(+0.98%) |
Sep 13, 2022 | 18.52 | 18.59 | 17.92 | 17.97 | 768,207 | -1.22(-6.34%) |
Sep 12, 2022 | 19.27 | 19.37 | 18.89 | 19.19 | 572,060 | -0.04(-0.20%) |
Sep 09, 2022 | 19.09 | 19.52 | 19.09 | 19.22 | 461,177 | +0.46(+2.46%) |
Sep 08, 2022 | 18.24 | 18.77 | 17.95 | 18.76 | 543,808 | +0.29(+1.59%) |
Sep 07, 2022 | 18.39 | 18.64 | 18.02 | 18.47 | 877,148 | -0.03(-0.16%) |
Sep 06, 2022 | 18.89 | 18.89 | 18.31 | 18.50 | 855,716 | -0.31(-1.67%) |
Sep 02, 2022 | 19.47 | 19.54 | 18.69 | 18.81 | 664,400 | -0.34(-1.79%) |
Sep 01, 2022 | 19.20 | 19.21 | 18.62 | 19.16 | 677,730 | -0.54(-2.73%) |
Aug 31, 2022 | 20.05 | 20.05 | 19.58 | 19.69 | 682,192 | -0.18(-0.89%) |
Aug 30, 2022 | 20.36 | 20.44 | 19.63 | 19.87 | 751,078 | -0.42(-2.07%) |
Aug 29, 2022 | 20.24 | 20.63 | 20.15 | 20.29 | 629,207 | -0.13(-0.62%) |
Aug 26, 2022 | 21.45 | 21.46 | 20.41 | 20.42 | 374,615 | -1.04(-4.83%) |
Aug 25, 2022 | 20.71 | 21.46 | 20.71 | 21.45 | 429,812 | +0.74(+3.59%) |
Aug 24, 2022 | 20.67 | 20.88 | 20.55 | 20.71 | 424,853 | -0.01(-0.05%) |
Aug 23, 2022 | 20.58 | 20.96 | 20.56 | 20.72 | 534,794 | +0.23(+1.10%) |
Aug 22, 2022 | 20.96 | 21.03 | 20.41 | 20.50 | 683,173 | -0.95(-4.43%) |
Aug 19, 2022 | 21.27 | 21.53 | 21.14 | 21.45 | 767,606 | -0.19(-0.86%) |
Aug 18, 2022 | 21.44 | 21.87 | 21.36 | 21.63 | 773,834 | +0.29(+1.38%) |
Aug 17, 2022 | 21.63 | 21.77 | 21.06 | 21.34 | 636,878 | -0.74(-3.37%) |
Aug 16, 2022 | 21.89 | 22.32 | 21.80 | 22.08 | 827,436 | +0.10(+0.44%) |
Aug 15, 2022 | 22.13 | 22.24 | 21.71 | 21.98 | 618,035 | -0.26(-1.19%) |
Aug 12, 2022 | 21.65 | 22.35 | 21.54 | 22.25 | 721,770 | +0.80(+3.74%) |
Aug 11, 2022 | 21.40 | 21.99 | 21.26 | 21.45 | 621,787 | +0.18(+0.83%) |
Aug 10, 2022 | 21.01 | 21.43 | 20.78 | 21.27 | 794,410 | +0.94(+4.62%) |
Aug 09, 2022 | 21.34 | 21.36 | 19.84 | 20.33 | 1,087,198 | -1.55(-7.07%) |
Aug 08, 2022 | 21.98 | 22.16 | 21.40 | 21.88 | 767,785 | -0.28(-1.28%) |
Aug 05, 2022 | 22.01 | 22.48 | 21.69 | 22.16 | 771,417 | -0.37(-1.65%) |
Aug 04, 2022 | 22.16 | 22.66 | 22.13 | 22.53 | 934,283 | +0.32(+1.45%) |
Aug 03, 2022 | 21.75 | 22.36 | 21.47 | 22.21 | 1,171,319 | +0.61(+2.81%) |
Aug 02, 2022 | 20.27 | 21.94 | 19.95 | 21.60 | 1,865,245 | +1.58(+7.87%) |
Aug 01, 2022 | 19.57 | 20.33 | 19.38 | 20.03 | 1,062,230 | +0.29(+1.49%) |
Jul 29, 2022 | 19.17 | 19.82 | 19.04 | 19.73 | 899,411 | +0.42(+2.18%) |
Jul 28, 2022 | 18.82 | 19.36 | 18.40 | 19.31 | 873,664 | +0.47(+2.49%) |
Jul 27, 2022 | 18.31 | 19.00 | 18.26 | 18.84 | 725,007 | +0.80(+4.45%) |
Jul 26, 2022 | 18.16 | 18.27 | 17.94 | 18.04 | 649,509 | -0.27(-1.50%) |
Jul 25, 2022 | 18.33 | 18.42 | 18.13 | 18.31 | 600,674 | -0.11(-0.58%) |
Jul 22, 2022 | 18.82 | 18.89 | 18.21 | 18.42 | 583,055 | -0.40(-2.13%) |
Jul 21, 2022 | 18.57 | 18.84 | 18.32 | 18.82 | 590,256 | +0.37(+2.02%) |
Jul 20, 2022 | 17.85 | 18.66 | 17.69 | 18.45 | 826,802 | +0.50(+2.78%) |
Jul 19, 2022 | 17.24 | 18.00 | 17.12 | 17.95 | 789,500 | +1.11(+6.56%) |
Jul 18, 2022 | 17.38 | 17.41 | 16.70 | 16.85 | 1,051,082 | -0.13(-0.75%) |
Jul 15, 2022 | 16.96 | 17.00 | 16.47 | 16.97 | 556,351 | +0.39(+2.36%) |
Jul 14, 2022 | 16.18 | 16.66 | 15.86 | 16.58 | 587,616 | +0.48(+2.98%) |
Jul 13, 2022 | 15.62 | 16.22 | 15.54 | 16.10 | 640,346 | +0.10(+0.61%) |
Jul 12, 2022 | 16.13 | 16.29 | 15.86 | 16.01 | 623,542 | +0.00(+0.00%) |
Jul 11, 2022 | 16.04 | 16.29 | 15.86 | 16.01 | 526,146 | -0.26(-1.62%) |
Jul 08, 2022 | 15.92 | 16.33 | 15.77 | 16.27 | 624,611 | +0.23(+1.46%) |
Jul 07, 2022 | 15.65 | 16.11 | 15.65 | 16.04 | 809,420 | +0.81(+5.33%) |
Jul 06, 2022 | 15.13 | 15.37 | 14.79 | 15.22 | 749,028 | +0.08(+0.52%) |
Jul 05, 2022 | 14.74 | 15.14 | 14.57 | 15.14 | 1,234,669 | +0.04(+0.26%) |