Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.55 | 19.18 | 18.41 | 18.77 | 595,986 | +0.24(+1.29%) |
Sep 29, 2022 | 18.51 | 18.65 | 18.30 | 18.53 | 531,092 | -0.26(-1.38%) |
Sep 28, 2022 | 18.42 | 18.96 | 18.07 | 18.79 | 597,591 | +0.60(+3.32%) |
Sep 27, 2022 | 18.43 | 18.70 | 17.90 | 18.19 | 570,114 | -0.03(-0.16%) |
Sep 26, 2022 | 17.50 | 18.79 | 17.42 | 18.22 | 1,053,974 | +0.85(+4.91%) |
Sep 23, 2022 | 17.62 | 17.88 | 17.10 | 17.36 | 685,985 | -0.54(-3.00%) |
Sep 22, 2022 | 17.95 | 18.05 | 17.71 | 17.90 | 701,235 | -0.15(-0.85%) |
Sep 21, 2022 | 17.81 | 18.42 | 17.73 | 18.05 | 699,173 | +0.19(+1.07%) |
Sep 20, 2022 | 18.08 | 18.12 | 17.61 | 17.86 | 1,161,565 | +0.32(+1.80%) |
Sep 19, 2022 | 17.46 | 17.92 | 17.29 | 17.54 | 1,154,033 | -0.28(-1.56%) |
Sep 16, 2022 | 16.93 | 18.06 | 16.71 | 17.82 | 4,141,857 | +0.72(+4.20%) |
Sep 15, 2022 | 17.40 | 17.51 | 16.80 | 17.10 | 1,346,984 | -0.57(-3.20%) |
Sep 14, 2022 | 18.22 | 18.39 | 17.53 | 17.67 | 1,277,267 | -0.46(-2.54%) |
Sep 13, 2022 | 19.31 | 19.31 | 17.92 | 18.13 | 964,876 | -1.30(-6.71%) |
Sep 12, 2022 | 19.39 | 19.98 | 18.99 | 19.43 | 688,791 | +0.22(+1.15%) |
Sep 09, 2022 | 19.34 | 19.40 | 18.87 | 19.21 | 536,953 | +0.14(+0.75%) |
Sep 08, 2022 | 19.38 | 19.51 | 18.64 | 19.07 | 801,817 | -0.47(-2.40%) |
Sep 07, 2022 | 19.42 | 19.81 | 19.06 | 19.54 | 1,006,682 | +0.07(+0.34%) |
Sep 06, 2022 | 21.53 | 21.57 | 19.36 | 19.47 | 1,421,791 | -2.27(-10.45%) |
Sep 02, 2022 | 22.06 | 22.22 | 21.47 | 21.74 | 632,055 | -0.02(-0.09%) |
Sep 01, 2022 | 22.05 | 22.54 | 21.52 | 21.76 | 706,008 | -0.52(-2.32%) |
Aug 31, 2022 | 22.86 | 22.95 | 21.90 | 22.28 | 676,854 | -0.40(-1.78%) |
Aug 30, 2022 | 22.95 | 23.07 | 22.30 | 22.68 | 561,946 | -0.20(-0.88%) |
Aug 29, 2022 | 22.96 | 23.13 | 22.55 | 22.88 | 430,539 | -0.45(-1.93%) |
Aug 26, 2022 | 23.49 | 23.82 | 23.18 | 23.33 | 588,629 | -0.12(-0.53%) |
Aug 25, 2022 | 23.39 | 23.91 | 23.27 | 23.46 | 390,820 | +0.09(+0.37%) |
Aug 24, 2022 | 23.55 | 23.55 | 23.30 | 23.37 | 297,892 | -0.10(-0.41%) |
Aug 23, 2022 | 23.56 | 23.93 | 23.45 | 23.47 | 349,732 | +0.03(+0.12%) |
Aug 22, 2022 | 23.60 | 23.68 | 23.25 | 23.44 | 454,124 | -0.61(-2.55%) |
Aug 19, 2022 | 23.70 | 24.42 | 22.83 | 24.05 | 621,397 | +0.22(+0.93%) |
Aug 18, 2022 | 23.10 | 23.96 | 23.10 | 23.83 | 527,013 | +0.68(+2.94%) |
Aug 17, 2022 | 23.68 | 23.68 | 23.11 | 23.15 | 513,856 | -0.57(-2.39%) |
Aug 16, 2022 | 23.52 | 23.96 | 23.32 | 23.72 | 524,334 | -0.15(-0.64%) |
Aug 15, 2022 | 23.06 | 23.93 | 22.94 | 23.87 | 574,409 | +0.48(+2.04%) |
Aug 12, 2022 | 23.12 | 23.42 | 22.79 | 23.39 | 636,123 | +0.30(+1.28%) |
Aug 11, 2022 | 23.09 | 23.40 | 22.98 | 23.10 | 465,394 | -0.07(-0.29%) |
Aug 10, 2022 | 22.67 | 23.33 | 22.54 | 23.16 | 831,784 | +0.62(+2.75%) |
Aug 09, 2022 | 22.73 | 23.02 | 22.22 | 22.54 | 698,104 | -0.25(-1.09%) |
Aug 08, 2022 | 22.83 | 22.94 | 22.51 | 22.79 | 954,622 | +0.02(+0.08%) |
Aug 05, 2022 | 21.82 | 23.02 | 21.82 | 22.77 | 651,286 | +0.71(+3.20%) |
Aug 04, 2022 | 23.46 | 24.16 | 21.28 | 22.07 | 2,345,265 | -1.53(-6.48%) |
Aug 03, 2022 | 23.26 | 23.78 | 22.93 | 23.59 | 751,739 | +0.30(+1.27%) |
Aug 02, 2022 | 23.19 | 23.73 | 23.02 | 23.30 | 708,274 | -0.21(-0.89%) |
Aug 01, 2022 | 22.86 | 23.79 | 21.29 | 23.51 | 985,565 | +0.50(+2.16%) |
Jul 29, 2022 | 22.89 | 23.33 | 22.53 | 23.01 | 1,643,603 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,722 | +0.25(+1.09%) |
Jul 27, 2022 | 22.64 | 22.93 | 22.28 | 22.78 | 1,073,318 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.64 | 1,170,850 | -0.26(-1.13%) |
Jul 25, 2022 | 22.93 | 23.23 | 22.46 | 22.90 | 1,930,905 | -0.03(-0.12%) |
Jul 22, 2022 | 22.86 | 22.93 | 22.43 | 22.93 | 689,170 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.91 | 21.77 | 22.84 | 942,720 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.44 | 21.00 | 22.23 | 1,627,990 | +0.88(+4.12%) |
Jul 19, 2022 | 20.58 | 21.48 | 20.58 | 21.35 | 1,080,902 | +0.91(+4.44%) |
Jul 18, 2022 | 19.30 | 20.59 | 19.30 | 20.44 | 910,860 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.30 | 847,350 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.20 | 18.36 | 723,041 | -0.34(-1.84%) |
Jul 13, 2022 | 18.61 | 19.26 | 18.47 | 18.70 | 1,229,819 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,296,238 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,057 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.05 | 19.64 | 2,541,663 | +0.38(+1.98%) |
Jul 07, 2022 | 18.17 | 19.62 | 17.95 | 19.26 | 1,203,828 | +1.29(+7.18%) |
Jul 06, 2022 | 17.14 | 18.11 | 16.82 | 17.97 | 960,651 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.37 | 16.59 | 17.22 | 390,559 | -0.14(-0.82%) |