Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.55 | 19.18 | 18.40 | 18.77 | 596,093 | +0.24(+1.29%) |
Sep 29, 2022 | 18.51 | 18.64 | 18.30 | 18.53 | 531,188 | -0.26(-1.38%) |
Sep 28, 2022 | 18.41 | 18.96 | 18.06 | 18.79 | 597,699 | +0.60(+3.32%) |
Sep 27, 2022 | 18.42 | 18.70 | 17.90 | 18.18 | 570,217 | -0.03(-0.16%) |
Sep 26, 2022 | 17.49 | 18.79 | 17.42 | 18.21 | 1,054,164 | +0.85(+4.91%) |
Sep 23, 2022 | 17.62 | 17.88 | 17.10 | 17.36 | 686,109 | -0.54(-3.00%) |
Sep 22, 2022 | 17.94 | 18.05 | 17.71 | 17.90 | 701,361 | -0.15(-0.85%) |
Sep 21, 2022 | 17.81 | 18.41 | 17.72 | 18.05 | 699,299 | +0.19(+1.07%) |
Sep 20, 2022 | 18.08 | 18.12 | 17.61 | 17.86 | 1,161,774 | +0.32(+1.80%) |
Sep 19, 2022 | 17.45 | 17.91 | 17.28 | 17.54 | 1,154,241 | -0.28(-1.56%) |
Sep 16, 2022 | 16.93 | 18.06 | 16.71 | 17.82 | 4,142,605 | +0.72(+4.20%) |
Sep 15, 2022 | 17.40 | 17.51 | 16.79 | 17.10 | 1,347,227 | -0.57(-3.20%) |
Sep 14, 2022 | 18.22 | 18.38 | 17.53 | 17.67 | 1,277,497 | -0.46(-2.54%) |
Sep 13, 2022 | 19.30 | 19.30 | 17.91 | 18.13 | 965,050 | -1.30(-6.71%) |
Sep 12, 2022 | 19.39 | 19.98 | 18.99 | 19.43 | 688,915 | +0.22(+1.15%) |
Sep 09, 2022 | 19.33 | 19.40 | 18.86 | 19.21 | 537,050 | +0.14(+0.75%) |
Sep 08, 2022 | 19.38 | 19.51 | 18.63 | 19.07 | 801,962 | -0.47(-2.40%) |
Sep 07, 2022 | 19.42 | 19.80 | 19.06 | 19.53 | 1,006,863 | +0.07(+0.34%) |
Sep 06, 2022 | 21.53 | 21.57 | 19.35 | 19.47 | 1,422,048 | -2.27(-10.45%) |
Sep 02, 2022 | 22.06 | 22.22 | 21.46 | 21.74 | 632,169 | -0.02(-0.09%) |
Sep 01, 2022 | 22.05 | 22.53 | 21.51 | 21.76 | 706,135 | -0.52(-2.32%) |
Aug 31, 2022 | 22.85 | 22.95 | 21.89 | 22.28 | 676,976 | -0.40(-1.78%) |
Aug 30, 2022 | 22.95 | 23.06 | 22.30 | 22.68 | 562,047 | -0.20(-0.88%) |
Aug 29, 2022 | 22.96 | 23.13 | 22.54 | 22.88 | 430,617 | -0.45(-1.93%) |
Aug 26, 2022 | 23.48 | 23.82 | 23.18 | 23.33 | 588,735 | -0.12(-0.53%) |
Aug 25, 2022 | 23.39 | 23.91 | 23.26 | 23.46 | 390,890 | +0.09(+0.37%) |
Aug 24, 2022 | 23.54 | 23.54 | 23.29 | 23.37 | 297,946 | -0.10(-0.41%) |
Aug 23, 2022 | 23.55 | 23.92 | 23.45 | 23.46 | 349,795 | +0.03(+0.12%) |
Aug 22, 2022 | 23.60 | 23.68 | 23.24 | 23.44 | 454,206 | -0.61(-2.55%) |
Aug 19, 2022 | 23.69 | 24.41 | 22.82 | 24.05 | 621,509 | +0.22(+0.93%) |
Aug 18, 2022 | 23.10 | 23.95 | 23.10 | 23.83 | 527,108 | +0.68(+2.94%) |
Aug 17, 2022 | 23.68 | 23.68 | 23.11 | 23.15 | 513,949 | -0.57(-2.38%) |
Aug 16, 2022 | 23.51 | 23.95 | 23.32 | 23.71 | 524,429 | -0.15(-0.64%) |
Aug 15, 2022 | 23.05 | 23.92 | 22.94 | 23.87 | 574,513 | +0.48(+2.04%) |
Aug 12, 2022 | 23.11 | 23.42 | 22.79 | 23.39 | 636,238 | +0.30(+1.28%) |
Aug 11, 2022 | 23.08 | 23.40 | 22.98 | 23.09 | 465,478 | -0.07(-0.29%) |
Aug 10, 2022 | 22.66 | 23.32 | 22.54 | 23.16 | 831,934 | +0.62(+2.75%) |
Aug 09, 2022 | 22.73 | 23.01 | 22.21 | 22.54 | 698,230 | -0.25(-1.09%) |
Aug 08, 2022 | 22.83 | 22.94 | 22.51 | 22.79 | 954,794 | +0.02(+0.08%) |
Aug 05, 2022 | 21.81 | 23.02 | 21.81 | 22.77 | 651,403 | +0.71(+3.20%) |
Aug 04, 2022 | 23.46 | 24.15 | 21.27 | 22.06 | 2,345,688 | -1.53(-6.48%) |
Aug 03, 2022 | 23.26 | 23.77 | 22.93 | 23.59 | 751,875 | +0.30(+1.27%) |
Aug 02, 2022 | 23.19 | 23.72 | 23.02 | 23.29 | 708,401 | -0.21(-0.89%) |
Aug 01, 2022 | 22.85 | 23.78 | 21.29 | 23.50 | 985,743 | +0.50(+2.16%) |
Jul 29, 2022 | 22.88 | 23.32 | 22.53 | 23.01 | 1,643,899 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,933 | +0.25(+1.09%) |
Jul 27, 2022 | 22.63 | 22.92 | 22.27 | 22.78 | 1,073,511 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.63 | 1,171,061 | -0.26(-1.13%) |
Jul 25, 2022 | 22.92 | 23.23 | 22.45 | 22.89 | 1,931,253 | -0.03(-0.13%) |
Jul 22, 2022 | 22.85 | 22.92 | 22.42 | 22.92 | 689,295 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.90 | 21.77 | 22.84 | 942,890 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.43 | 20.99 | 22.22 | 1,628,284 | +0.88(+4.12%) |
Jul 19, 2022 | 20.57 | 21.48 | 20.57 | 21.35 | 1,081,097 | +0.91(+4.44%) |
Jul 18, 2022 | 19.29 | 20.59 | 19.29 | 20.44 | 911,024 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.29 | 847,503 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.19 | 18.36 | 723,171 | -0.34(-1.84%) |
Jul 13, 2022 | 18.60 | 19.25 | 18.47 | 18.70 | 1,230,041 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,298,277 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,611 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.04 | 19.64 | 2,542,122 | +0.38(+1.98%) |
Jul 07, 2022 | 18.16 | 19.62 | 17.95 | 19.25 | 1,204,045 | +1.29(+7.18%) |
Jul 06, 2022 | 17.13 | 18.11 | 16.82 | 17.96 | 960,824 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.36 | 16.59 | 17.22 | 390,629 | -0.14(-0.83%) |