Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.41 | 17.77 | 17.40 | 17.50 | 14,446,119 | +0.13(+0.75%) |
Sep 29, 2022 | 17.28 | 17.38 | 17.03 | 17.37 | 16,718,113 | -0.08(-0.46%) |
Sep 28, 2022 | 16.99 | 17.49 | 16.98 | 17.45 | 22,507,944 | +0.55(+3.25%) |
Sep 27, 2022 | 17.16 | 17.30 | 16.87 | 16.90 | 18,075,088 | -0.02(-0.12%) |
Sep 26, 2022 | 17.37 | 17.54 | 16.89 | 16.92 | 19,077,692 | -0.44(-2.53%) |
Sep 23, 2022 | 17.64 | 17.65 | 17.30 | 17.36 | 23,917,096 | -0.73(-4.04%) |
Sep 22, 2022 | 18.13 | 18.18 | 17.90 | 18.09 | 13,051,723 | +0.03(+0.17%) |
Sep 21, 2022 | 18.02 | 18.36 | 17.82 | 18.06 | 36,665,368 | +0.33(+1.86%) |
Sep 20, 2022 | 17.66 | 17.78 | 17.56 | 17.73 | 10,914,942 | -0.26(-1.45%) |
Sep 19, 2022 | 17.72 | 18.00 | 17.70 | 17.99 | 16,753,621 | +0.00(+0.00%) |
Sep 16, 2022 | 17.57 | 18.08 | 17.45 | 17.99 | 21,175,792 | +0.36(+2.04%) |
Sep 15, 2022 | 17.86 | 18.05 | 17.61 | 17.63 | 17,442,336 | -0.37(-2.06%) |
Sep 14, 2022 | 18.06 | 18.15 | 17.92 | 18.00 | 16,306,056 | +0.17(+0.95%) |
Sep 13, 2022 | 18.04 | 18.20 | 17.82 | 17.83 | 20,774,152 | -0.34(-1.87%) |
Sep 12, 2022 | 18.17 | 18.43 | 17.98 | 18.17 | 30,118,726 | +0.85(+4.91%) |
Sep 09, 2022 | 17.13 | 17.39 | 17.11 | 17.32 | 9,813,463 | +0.29(+1.70%) |
Sep 08, 2022 | 17.06 | 17.13 | 16.88 | 17.03 | 13,094,591 | +0.03(+0.18%) |
Sep 07, 2022 | 16.64 | 17.02 | 16.61 | 17.00 | 15,463,976 | +0.46(+2.78%) |
Sep 06, 2022 | 16.82 | 16.86 | 16.53 | 16.54 | 10,810,674 | -0.03(-0.18%) |
Sep 02, 2022 | 16.63 | 16.86 | 16.48 | 16.57 | 15,875,656 | +0.19(+1.16%) |
Sep 01, 2022 | 16.39 | 16.48 | 16.19 | 16.38 | 18,418,236 | -0.20(-1.21%) |
Aug 31, 2022 | 16.70 | 16.82 | 16.58 | 16.58 | 18,780,452 | -0.38(-2.24%) |
Aug 30, 2022 | 17.22 | 17.23 | 16.91 | 16.96 | 21,270,420 | -0.33(-1.91%) |
Aug 29, 2022 | 17.24 | 17.43 | 17.21 | 17.29 | 18,885,956 | -0.07(-0.40%) |
Aug 26, 2022 | 17.82 | 17.91 | 17.35 | 17.36 | 19,412,716 | -0.37(-2.09%) |
Aug 25, 2022 | 17.72 | 17.77 | 17.61 | 17.73 | 16,614,846 | +0.10(+0.57%) |
Aug 24, 2022 | 17.51 | 17.73 | 17.47 | 17.63 | 16,953,924 | +0.01(+0.06%) |
Aug 23, 2022 | 17.40 | 17.77 | 17.40 | 17.62 | 20,125,344 | +0.12(+0.69%) |
Aug 22, 2022 | 17.47 | 17.60 | 17.32 | 17.50 | 21,729,704 | -0.05(-0.28%) |
Aug 19, 2022 | 17.76 | 17.78 | 17.53 | 17.55 | 19,196,716 | -0.49(-2.72%) |
Aug 18, 2022 | 18.29 | 18.35 | 17.96 | 18.04 | 20,005,540 | -0.21(-1.15%) |
Aug 17, 2022 | 18.36 | 18.42 | 18.15 | 18.25 | 23,662,890 | -0.32(-1.72%) |
Aug 16, 2022 | 18.50 | 18.64 | 18.49 | 18.57 | 20,870,540 | -0.11(-0.59%) |
Aug 15, 2022 | 18.67 | 18.80 | 18.55 | 18.68 | 19,863,124 | -0.49(-2.56%) |
Aug 12, 2022 | 18.82 | 19.21 | 18.81 | 19.17 | 16,767,402 | +0.50(+2.68%) |
Aug 11, 2022 | 18.87 | 18.98 | 18.66 | 18.67 | 16,253,104 | -0.28(-1.48%) |
Aug 10, 2022 | 19.00 | 19.22 | 18.91 | 18.95 | 27,327,732 | +0.02(+0.11%) |
Aug 09, 2022 | 19.02 | 19.07 | 18.82 | 18.93 | 20,586,076 | -0.10(-0.53%) |
Aug 08, 2022 | 18.77 | 19.11 | 18.74 | 19.03 | 20,741,804 | +0.70(+3.82%) |
Aug 05, 2022 | 18.16 | 18.44 | 18.11 | 18.33 | 15,896,220 | -0.31(-1.66%) |
Aug 04, 2022 | 18.47 | 18.69 | 18.40 | 18.64 | 14,090,959 | +0.15(+0.81%) |
Aug 03, 2022 | 18.45 | 18.54 | 18.30 | 18.49 | 15,163,163 | +0.08(+0.43%) |
Aug 02, 2022 | 18.73 | 18.83 | 18.40 | 18.41 | 27,908,248 | -0.38(-2.02%) |
Aug 01, 2022 | 18.72 | 18.84 | 18.65 | 18.79 | 25,215,644 | +0.09(+0.48%) |
Jul 29, 2022 | 18.43 | 18.73 | 18.34 | 18.70 | 17,392,272 | +0.27(+1.47%) |
Jul 28, 2022 | 18.16 | 18.44 | 18.06 | 18.43 | 31,575,808 | +0.83(+4.72%) |
Jul 27, 2022 | 17.17 | 17.65 | 17.01 | 17.60 | 38,003,432 | +0.44(+2.56%) |
Jul 26, 2022 | 17.16 | 17.26 | 17.11 | 17.16 | 28,309,912 | +0.18(+1.06%) |
Jul 25, 2022 | 17.06 | 17.08 | 16.88 | 16.98 | 25,670,964 | -0.16(-0.93%) |
Jul 22, 2022 | 17.28 | 17.48 | 17.07 | 17.14 | 24,517,604 | -0.26(-1.49%) |
Jul 21, 2022 | 17.07 | 17.40 | 17.06 | 17.40 | 20,769,408 | +0.21(+1.22%) |
Jul 20, 2022 | 17.58 | 17.62 | 17.19 | 17.19 | 18,732,944 | -0.10(-0.58%) |
Jul 19, 2022 | 17.30 | 17.39 | 17.27 | 17.29 | 24,749,002 | +0.07(+0.41%) |
Jul 18, 2022 | 17.44 | 17.54 | 17.19 | 17.22 | 20,428,816 | +0.03(+0.17%) |
Jul 15, 2022 | 17.15 | 17.25 | 16.99 | 17.19 | 20,381,592 | +0.19(+1.12%) |
Jul 14, 2022 | 16.91 | 17.06 | 16.73 | 17.00 | 33,565,212 | -0.69(-3.90%) |
Jul 13, 2022 | 17.50 | 17.90 | 17.42 | 17.69 | 27,327,762 | +0.25(+1.43%) |
Jul 12, 2022 | 17.50 | 17.65 | 17.41 | 17.44 | 17,341,756 | -0.14(-0.80%) |
Jul 11, 2022 | 17.71 | 17.83 | 17.58 | 17.58 | 20,437,582 | -0.21(-1.18%) |
Jul 08, 2022 | 17.80 | 17.94 | 17.63 | 17.79 | 14,196,169 | +0.04(+0.23%) |
Jul 07, 2022 | 17.81 | 17.98 | 17.70 | 17.75 | 17,738,142 | +0.06(+0.34%) |
Jul 06, 2022 | 17.80 | 17.85 | 17.48 | 17.69 | 28,333,040 | -0.04(-0.23%) |
Jul 05, 2022 | 18.03 | 18.09 | 17.59 | 17.73 | 35,092,048 | -0.58(-3.17%) |