Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.17 | 16.94 | 16.09 | 16.76 | 2,016,425 | +0.46(+2.84%) |
Sep 29, 2022 | 16.24 | 16.32 | 15.86 | 16.30 | 1,326,255 | -0.26(-1.54%) |
Sep 28, 2022 | 16.20 | 16.68 | 16.01 | 16.56 | 619,571 | +0.11(+0.66%) |
Sep 27, 2022 | 16.71 | 16.85 | 16.24 | 16.45 | 686,090 | -0.02(-0.12%) |
Sep 26, 2022 | 16.76 | 17.10 | 16.44 | 16.47 | 569,398 | -0.31(-1.87%) |
Sep 23, 2022 | 17.13 | 17.13 | 16.46 | 16.78 | 597,091 | -0.55(-3.18%) |
Sep 22, 2022 | 17.62 | 17.66 | 17.24 | 17.33 | 546,628 | -0.37(-2.11%) |
Sep 21, 2022 | 17.78 | 18.41 | 17.69 | 17.71 | 519,728 | -0.12(-0.66%) |
Sep 20, 2022 | 17.78 | 17.89 | 17.59 | 17.83 | 440,787 | -0.23(-1.25%) |
Sep 19, 2022 | 17.60 | 18.26 | 17.53 | 18.05 | 701,974 | +0.25(+1.38%) |
Sep 16, 2022 | 17.68 | 18.05 | 17.48 | 17.81 | 2,107,013 | +0.03(+0.17%) |
Sep 15, 2022 | 18.02 | 18.14 | 17.55 | 17.78 | 629,538 | -0.41(-2.27%) |
Sep 14, 2022 | 18.28 | 18.39 | 17.88 | 18.19 | 615,079 | +0.18(+0.98%) |
Sep 13, 2022 | 18.56 | 18.63 | 17.96 | 18.01 | 766,335 | -1.22(-6.34%) |
Sep 12, 2022 | 19.32 | 19.42 | 18.94 | 19.23 | 570,666 | -0.04(-0.20%) |
Sep 09, 2022 | 19.13 | 19.57 | 19.13 | 19.27 | 460,054 | +0.46(+2.46%) |
Sep 08, 2022 | 18.29 | 18.82 | 17.99 | 18.81 | 542,483 | +0.30(+1.59%) |
Sep 07, 2022 | 18.44 | 18.68 | 18.06 | 18.51 | 875,011 | -0.03(-0.16%) |
Sep 06, 2022 | 18.94 | 18.94 | 18.35 | 18.54 | 853,631 | -0.31(-1.67%) |
Sep 02, 2022 | 19.52 | 19.59 | 18.73 | 18.86 | 662,781 | -0.34(-1.79%) |
Sep 01, 2022 | 19.24 | 19.26 | 18.66 | 19.20 | 676,079 | -0.54(-2.73%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.62 | 19.74 | 680,529 | -0.18(-0.89%) |
Aug 30, 2022 | 20.41 | 20.49 | 19.67 | 19.92 | 749,248 | -0.42(-2.07%) |
Aug 29, 2022 | 20.29 | 20.68 | 20.19 | 20.34 | 627,674 | -0.13(-0.62%) |
Aug 26, 2022 | 21.51 | 21.52 | 20.46 | 20.47 | 373,702 | -1.04(-4.83%) |
Aug 25, 2022 | 20.76 | 21.52 | 20.76 | 21.51 | 428,765 | +0.75(+3.59%) |
Aug 24, 2022 | 20.72 | 20.93 | 20.60 | 20.76 | 423,817 | -0.01(-0.05%) |
Aug 23, 2022 | 20.63 | 21.01 | 20.61 | 20.77 | 533,491 | +0.23(+1.10%) |
Aug 22, 2022 | 21.01 | 21.09 | 20.46 | 20.55 | 681,508 | -0.95(-4.43%) |
Aug 19, 2022 | 21.32 | 21.59 | 21.19 | 21.50 | 765,735 | -0.19(-0.86%) |
Aug 18, 2022 | 21.49 | 21.92 | 21.41 | 21.68 | 771,949 | +0.29(+1.38%) |
Aug 17, 2022 | 21.68 | 21.82 | 21.12 | 21.39 | 635,326 | -0.75(-3.37%) |
Aug 16, 2022 | 21.94 | 22.37 | 21.85 | 22.14 | 825,420 | +0.10(+0.45%) |
Aug 15, 2022 | 22.18 | 22.29 | 21.76 | 22.04 | 616,529 | -0.26(-1.19%) |
Aug 12, 2022 | 21.70 | 22.40 | 21.60 | 22.30 | 720,011 | +0.80(+3.74%) |
Aug 11, 2022 | 21.45 | 22.05 | 21.31 | 21.50 | 620,272 | +0.18(+0.83%) |
Aug 10, 2022 | 21.07 | 21.48 | 20.83 | 21.32 | 792,475 | +0.94(+4.62%) |
Aug 09, 2022 | 21.39 | 21.41 | 19.88 | 20.38 | 1,084,549 | -1.55(-7.07%) |
Aug 08, 2022 | 22.04 | 22.21 | 21.45 | 21.93 | 765,915 | -0.28(-1.28%) |
Aug 05, 2022 | 22.07 | 22.54 | 21.75 | 22.21 | 769,538 | -0.37(-1.65%) |
Aug 04, 2022 | 22.21 | 22.72 | 22.18 | 22.59 | 932,006 | +0.32(+1.45%) |
Aug 03, 2022 | 21.80 | 22.42 | 21.53 | 22.26 | 1,168,465 | +0.61(+2.81%) |
Aug 02, 2022 | 20.32 | 22.00 | 20.00 | 21.65 | 1,860,700 | +1.58(+7.87%) |
Aug 01, 2022 | 19.61 | 20.38 | 19.43 | 20.08 | 1,059,642 | +0.29(+1.49%) |
Jul 29, 2022 | 19.21 | 19.87 | 19.09 | 19.78 | 897,220 | +0.42(+2.18%) |
Jul 28, 2022 | 18.87 | 19.41 | 18.45 | 19.36 | 871,535 | +0.47(+2.49%) |
Jul 27, 2022 | 18.36 | 19.05 | 18.30 | 18.89 | 723,240 | +0.80(+4.45%) |
Jul 26, 2022 | 18.20 | 18.31 | 17.99 | 18.08 | 647,926 | -0.27(-1.50%) |
Jul 25, 2022 | 18.38 | 18.47 | 18.18 | 18.36 | 599,210 | -0.11(-0.58%) |
Jul 22, 2022 | 18.87 | 18.94 | 18.25 | 18.47 | 581,635 | -0.40(-2.13%) |
Jul 21, 2022 | 18.61 | 18.89 | 18.37 | 18.87 | 588,818 | +0.37(+2.01%) |
Jul 20, 2022 | 17.90 | 18.70 | 17.73 | 18.50 | 824,787 | +0.50(+2.78%) |
Jul 19, 2022 | 17.28 | 18.05 | 17.16 | 18.00 | 787,576 | +1.11(+6.56%) |
Jul 18, 2022 | 17.42 | 17.46 | 16.74 | 16.89 | 1,048,521 | -0.13(-0.75%) |
Jul 15, 2022 | 17.01 | 17.04 | 16.51 | 17.02 | 554,995 | +0.39(+2.36%) |
Jul 14, 2022 | 16.22 | 16.70 | 15.90 | 16.62 | 586,184 | +0.48(+2.98%) |
Jul 13, 2022 | 15.66 | 16.26 | 15.57 | 16.14 | 638,786 | +0.10(+0.61%) |
Jul 12, 2022 | 16.17 | 16.33 | 15.90 | 16.04 | 622,023 | +0.00(+0.00%) |
Jul 11, 2022 | 16.07 | 16.33 | 15.89 | 16.04 | 524,864 | -0.26(-1.62%) |
Jul 08, 2022 | 15.96 | 16.37 | 15.81 | 16.31 | 623,089 | +0.24(+1.46%) |
Jul 07, 2022 | 15.69 | 16.15 | 15.69 | 16.07 | 807,448 | +0.81(+5.33%) |
Jul 06, 2022 | 15.17 | 15.41 | 14.83 | 15.26 | 747,203 | +0.08(+0.52%) |
Jul 05, 2022 | 14.78 | 15.18 | 14.60 | 15.18 | 1,231,661 | +0.04(+0.26%) |