Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.80 | 19.11 | 18.46 | 18.64 | 1,693,469 | -0.14(-0.75%) |
Sep 29, 2022 | 19.27 | 19.27 | 18.55 | 18.78 | 2,871,186 | -0.57(-2.96%) |
Sep 28, 2022 | 18.64 | 19.49 | 18.22 | 19.36 | 3,260,606 | +0.71(+3.83%) |
Sep 27, 2022 | 18.39 | 18.86 | 18.17 | 18.64 | 2,318,410 | +0.75(+4.21%) |
Sep 26, 2022 | 17.88 | 18.40 | 17.72 | 17.89 | 2,026,329 | -0.24(-1.35%) |
Sep 23, 2022 | 18.96 | 18.96 | 17.82 | 18.13 | 5,233,844 | -1.30(-6.68%) |
Sep 22, 2022 | 19.81 | 20.02 | 19.29 | 19.43 | 2,014,560 | -0.34(-1.71%) |
Sep 21, 2022 | 20.49 | 20.49 | 19.58 | 19.77 | 2,602,933 | -0.56(-2.78%) |
Sep 20, 2022 | 20.50 | 20.77 | 20.03 | 20.33 | 2,127,669 | -0.33(-1.59%) |
Sep 19, 2022 | 19.99 | 20.76 | 19.96 | 20.66 | 1,904,728 | +0.12(+0.60%) |
Sep 16, 2022 | 20.45 | 20.67 | 20.20 | 20.54 | 3,277,311 | -0.46(-2.19%) |
Sep 15, 2022 | 21.85 | 21.89 | 20.78 | 21.00 | 2,380,018 | -0.88(-4.04%) |
Sep 14, 2022 | 21.47 | 22.17 | 21.37 | 21.89 | 2,277,727 | +0.39(+1.84%) |
Sep 13, 2022 | 21.52 | 22.06 | 21.35 | 21.49 | 3,331,006 | -0.79(-3.55%) |
Sep 12, 2022 | 22.70 | 22.71 | 22.14 | 22.28 | 2,516,144 | -0.16(-0.71%) |
Sep 09, 2022 | 22.70 | 22.89 | 22.12 | 22.44 | 2,894,236 | +0.08(+0.38%) |
Sep 08, 2022 | 21.61 | 22.46 | 21.49 | 22.36 | 3,861,826 | +0.77(+3.57%) |
Sep 07, 2022 | 21.43 | 21.69 | 20.93 | 21.59 | 3,586,212 | +0.27(+1.28%) |
Sep 06, 2022 | 21.72 | 22.07 | 21.21 | 21.31 | 4,552,869 | +0.45(+2.16%) |
Sep 02, 2022 | 21.26 | 21.37 | 20.74 | 20.86 | 2,191,814 | -0.08(-0.40%) |
Sep 01, 2022 | 21.60 | 21.64 | 20.66 | 20.95 | 3,307,481 | -1.01(-4.58%) |
Aug 31, 2022 | 21.54 | 22.16 | 21.43 | 21.95 | 3,137,079 | -0.08(-0.34%) |
Aug 30, 2022 | 22.24 | 22.35 | 21.22 | 22.03 | 6,639,784 | +0.03(+0.13%) |
Aug 29, 2022 | 20.36 | 22.28 | 20.36 | 22.00 | 6,192,950 | +1.51(+7.39%) |
Aug 26, 2022 | 21.18 | 21.19 | 20.32 | 20.49 | 2,746,914 | -0.78(-3.67%) |
Aug 25, 2022 | 21.44 | 21.58 | 20.82 | 21.27 | 3,576,571 | +0.10(+0.49%) |
Aug 24, 2022 | 20.00 | 21.20 | 19.59 | 21.16 | 5,633,231 | +2.21(+11.66%) |
Aug 23, 2022 | 18.43 | 19.13 | 18.42 | 18.95 | 1,451,693 | +0.58(+3.17%) |
Aug 22, 2022 | 18.27 | 18.44 | 18.03 | 18.37 | 1,718,389 | -0.09(-0.51%) |
Aug 19, 2022 | 18.95 | 19.02 | 18.36 | 18.46 | 2,587,091 | -0.83(-4.29%) |
Aug 18, 2022 | 19.28 | 19.37 | 19.01 | 19.29 | 1,364,619 | +0.12(+0.64%) |
Aug 17, 2022 | 19.70 | 19.86 | 19.05 | 19.17 | 2,236,193 | -0.76(-3.82%) |
Aug 16, 2022 | 19.79 | 20.05 | 19.56 | 19.93 | 1,771,910 | +0.08(+0.38%) |
Aug 15, 2022 | 20.01 | 20.01 | 19.62 | 19.86 | 1,078,057 | -0.46(-2.27%) |
Aug 12, 2022 | 20.34 | 20.40 | 19.99 | 20.32 | 885,491 | +0.07(+0.33%) |
Aug 11, 2022 | 20.33 | 20.81 | 20.22 | 20.25 | 2,018,875 | -0.07(-0.32%) |
Aug 10, 2022 | 20.19 | 20.37 | 19.93 | 20.32 | 1,309,650 | +0.51(+2.56%) |
Aug 09, 2022 | 20.39 | 20.41 | 19.62 | 19.81 | 1,066,975 | -0.53(-2.59%) |
Aug 08, 2022 | 20.32 | 20.72 | 20.24 | 20.33 | 2,143,384 | +0.27(+1.36%) |
Aug 05, 2022 | 19.48 | 20.24 | 19.34 | 20.06 | 1,662,431 | +0.26(+1.33%) |
Aug 04, 2022 | 19.79 | 19.95 | 19.53 | 19.80 | 1,232,219 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.10 | 19.50 | 19.80 | 1,014,405 | -0.01(-0.05%) |
Aug 02, 2022 | 19.60 | 20.06 | 19.57 | 19.81 | 1,027,924 | +0.00(+0.00%) |
Aug 01, 2022 | 20.16 | 20.16 | 19.68 | 19.81 | 1,670,455 | -0.49(-2.41%) |
Jul 29, 2022 | 20.08 | 20.38 | 19.86 | 20.30 | 1,727,251 | +0.14(+0.70%) |
Jul 28, 2022 | 20.04 | 20.19 | 19.43 | 20.16 | 2,150,651 | +0.32(+1.61%) |
Jul 27, 2022 | 18.84 | 19.88 | 18.79 | 19.84 | 4,890,817 | +1.29(+6.95%) |
Jul 26, 2022 | 18.59 | 18.75 | 18.34 | 18.55 | 1,749,680 | +0.00(+0.00%) |
Jul 25, 2022 | 18.25 | 18.57 | 17.97 | 18.55 | 1,919,821 | +0.39(+2.12%) |
Jul 22, 2022 | 18.87 | 18.93 | 18.11 | 18.16 | 1,414,097 | -0.58(-3.11%) |
Jul 21, 2022 | 18.94 | 18.95 | 18.44 | 18.75 | 707,179 | -0.32(-1.68%) |
Jul 20, 2022 | 18.96 | 19.19 | 18.73 | 19.07 | 3,132,631 | +0.31(+1.65%) |
Jul 19, 2022 | 18.17 | 18.85 | 18.07 | 18.75 | 2,376,635 | +0.75(+4.18%) |
Jul 18, 2022 | 18.07 | 18.36 | 17.94 | 18.00 | 1,143,609 | +0.32(+1.81%) |
Jul 15, 2022 | 17.64 | 17.80 | 17.18 | 17.68 | 1,603,676 | +0.23(+1.29%) |
Jul 14, 2022 | 17.12 | 17.50 | 16.66 | 17.46 | 2,818,346 | +0.19(+1.09%) |
Jul 13, 2022 | 16.98 | 17.47 | 16.86 | 17.27 | 1,105,525 | +0.07(+0.38%) |
Jul 12, 2022 | 17.32 | 17.51 | 17.12 | 17.20 | 1,727,526 | -0.33(-1.88%) |
Jul 11, 2022 | 17.82 | 17.88 | 17.47 | 17.53 | 1,536,795 | -0.63(-3.47%) |
Jul 08, 2022 | 18.04 | 18.33 | 17.84 | 18.16 | 875,175 | +0.18(+0.99%) |
Jul 07, 2022 | 17.35 | 18.04 | 17.35 | 17.98 | 2,577,424 | +1.02(+5.99%) |
Jul 06, 2022 | 17.45 | 17.45 | 16.60 | 16.97 | 3,621,106 | -0.16(-0.93%) |
Jul 05, 2022 | 17.27 | 17.51 | 16.88 | 17.13 | 2,830,980 | -0.76(-4.26%) |