Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.05 | 14.44 | 13.87 | 13.97 | 12,259,266 | -0.22(-1.55%) |
Sep 29, 2022 | 14.98 | 15.00 | 13.99 | 14.19 | 14,269,872 | -1.03(-6.77%) |
Sep 28, 2022 | 14.52 | 15.32 | 14.36 | 15.22 | 15,092,226 | +0.81(+5.62%) |
Sep 27, 2022 | 14.81 | 15.18 | 14.15 | 14.41 | 20,151,108 | +0.35(+2.49%) |
Sep 26, 2022 | 14.05 | 14.65 | 13.95 | 14.06 | 11,480,154 | +0.03(+0.21%) |
Sep 23, 2022 | 14.17 | 14.25 | 13.58 | 14.03 | 18,635,880 | -0.28(-1.96%) |
Sep 22, 2022 | 15.45 | 15.58 | 14.12 | 14.31 | 20,379,746 | -1.25(-8.03%) |
Sep 21, 2022 | 15.39 | 16.16 | 15.28 | 15.56 | 16,867,908 | +0.22(+1.43%) |
Sep 20, 2022 | 15.82 | 15.95 | 15.23 | 15.34 | 12,578,343 | -0.60(-3.76%) |
Sep 19, 2022 | 16.06 | 16.41 | 15.44 | 15.94 | 18,918,192 | -0.24(-1.48%) |
Sep 16, 2022 | 16.13 | 17.69 | 16.08 | 16.18 | 50,642,800 | -0.31(-1.88%) |
Sep 15, 2022 | 16.40 | 17.33 | 16.34 | 16.49 | 18,995,808 | -0.14(-0.84%) |
Sep 14, 2022 | 16.02 | 16.88 | 15.97 | 16.63 | 21,924,568 | +0.53(+3.29%) |
Sep 13, 2022 | 15.81 | 16.68 | 15.64 | 16.10 | 21,330,248 | -0.45(-2.72%) |
Sep 12, 2022 | 15.45 | 16.60 | 15.31 | 16.55 | 24,260,642 | +1.47(+9.75%) |
Sep 09, 2022 | 15.00 | 15.42 | 14.93 | 15.08 | 18,030,724 | +0.09(+0.60%) |
Sep 08, 2022 | 14.46 | 14.99 | 14.38 | 14.99 | 11,864,241 | +0.29(+1.97%) |
Sep 07, 2022 | 14.46 | 14.75 | 13.86 | 14.70 | 17,382,652 | +0.09(+0.62%) |
Sep 06, 2022 | 15.04 | 15.13 | 14.58 | 14.61 | 17,250,862 | -0.55(-3.63%) |
Sep 02, 2022 | 15.47 | 15.63 | 14.99 | 15.16 | 13,735,333 | -0.22(-1.43%) |
Sep 01, 2022 | 15.21 | 15.40 | 14.79 | 15.38 | 13,588,824 | +0.04(+0.26%) |
Aug 31, 2022 | 15.32 | 15.52 | 14.96 | 15.34 | 13,907,114 | +0.19(+1.25%) |
Aug 30, 2022 | 15.80 | 15.85 | 14.89 | 15.15 | 27,287,320 | -1.02(-6.31%) |
Aug 29, 2022 | 16.09 | 16.45 | 15.86 | 16.17 | 8,362,763 | -0.07(-0.43%) |
Aug 26, 2022 | 17.10 | 17.28 | 16.21 | 16.24 | 13,160,679 | -0.74(-4.36%) |
Aug 25, 2022 | 16.70 | 17.23 | 16.58 | 16.98 | 10,472,879 | +0.54(+3.28%) |
Aug 24, 2022 | 16.25 | 16.84 | 15.96 | 16.44 | 11,922,130 | +0.46(+2.88%) |
Aug 23, 2022 | 16.26 | 16.44 | 15.95 | 15.98 | 11,629,925 | -0.12(-0.75%) |
Aug 22, 2022 | 16.77 | 16.77 | 16.03 | 16.10 | 15,350,242 | -0.65(-3.88%) |
Aug 19, 2022 | 17.98 | 17.99 | 16.69 | 16.75 | 26,005,898 | -1.48(-8.12%) |
Aug 18, 2022 | 18.58 | 18.60 | 18.01 | 18.23 | 10,212,557 | -0.23(-1.25%) |
Aug 17, 2022 | 18.66 | 18.79 | 18.15 | 18.46 | 11,008,995 | -0.47(-2.48%) |
Aug 16, 2022 | 18.62 | 19.16 | 18.18 | 18.93 | 13,020,777 | +0.17(+0.91%) |
Aug 15, 2022 | 18.36 | 19.08 | 18.31 | 18.76 | 10,479,385 | +0.10(+0.54%) |
Aug 12, 2022 | 18.25 | 18.71 | 17.83 | 18.66 | 13,906,259 | +0.57(+3.15%) |
Aug 11, 2022 | 18.39 | 18.92 | 18.02 | 18.09 | 19,644,330 | -0.13(-0.71%) |
Aug 10, 2022 | 18.07 | 18.34 | 17.51 | 18.22 | 19,005,944 | +0.76(+4.35%) |
Aug 09, 2022 | 18.52 | 18.53 | 17.12 | 17.46 | 23,934,658 | -1.26(-6.73%) |
Aug 08, 2022 | 18.18 | 19.71 | 18.07 | 18.72 | 21,670,550 | +0.67(+3.71%) |
Aug 05, 2022 | 18.40 | 18.60 | 17.92 | 18.05 | 16,542,678 | -0.51(-2.75%) |
Aug 04, 2022 | 18.04 | 18.86 | 18.00 | 18.56 | 37,304,464 | -2.00(-9.73%) |
Aug 03, 2022 | 19.82 | 20.62 | 19.53 | 20.56 | 29,040,064 | +0.83(+4.21%) |
Aug 02, 2022 | 18.22 | 19.99 | 17.82 | 19.73 | 20,550,504 | +1.20(+6.48%) |
Aug 01, 2022 | 18.21 | 18.69 | 17.77 | 18.53 | 15,488,101 | +0.28(+1.53%) |
Jul 29, 2022 | 18.00 | 18.29 | 17.88 | 18.25 | 16,504,047 | +0.01(+0.05%) |
Jul 28, 2022 | 18.74 | 19.02 | 17.77 | 18.24 | 16,822,368 | -0.19(-1.03%) |
Jul 27, 2022 | 18.44 | 18.59 | 17.87 | 18.43 | 15,536,699 | +0.34(+1.88%) |
Jul 26, 2022 | 18.48 | 18.57 | 17.89 | 18.09 | 11,081,722 | -0.65(-3.47%) |
Jul 25, 2022 | 19.78 | 19.87 | 18.64 | 18.74 | 11,611,894 | -0.94(-4.78%) |
Jul 22, 2022 | 21.45 | 21.45 | 19.54 | 19.68 | 14,026,863 | -1.80(-8.38%) |
Jul 21, 2022 | 21.14 | 21.78 | 20.78 | 21.48 | 15,835,496 | +0.21(+0.99%) |
Jul 20, 2022 | 20.36 | 21.34 | 20.36 | 21.27 | 15,230,231 | +0.89(+4.37%) |
Jul 19, 2022 | 20.49 | 20.55 | 19.86 | 20.38 | 11,262,780 | +0.42(+2.10%) |
Jul 18, 2022 | 20.07 | 21.08 | 19.86 | 19.96 | 17,263,394 | +0.28(+1.42%) |
Jul 15, 2022 | 20.12 | 20.29 | 19.21 | 19.68 | 13,949,609 | -0.43(-2.14%) |
Jul 14, 2022 | 19.44 | 20.15 | 18.96 | 20.11 | 12,931,540 | +0.60(+3.08%) |
Jul 13, 2022 | 18.65 | 19.75 | 18.59 | 19.51 | 12,265,490 | +0.18(+0.93%) |
Jul 12, 2022 | 18.74 | 19.46 | 18.25 | 19.33 | 12,423,053 | +0.80(+4.32%) |
Jul 11, 2022 | 19.92 | 20.02 | 18.50 | 18.53 | 11,677,491 | -1.46(-7.30%) |
Jul 08, 2022 | 19.44 | 20.61 | 19.33 | 19.99 | 24,362,182 | +0.18(+0.91%) |
Jul 07, 2022 | 18.29 | 19.88 | 18.06 | 19.81 | 19,494,520 | +1.59(+8.73%) |
Jul 06, 2022 | 17.35 | 18.51 | 17.31 | 18.22 | 21,374,848 | +0.99(+5.75%) |
Jul 05, 2022 | 16.78 | 17.24 | 16.35 | 17.23 | 14,883,469 | +0.23(+1.35%) |