Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.18 | 16.95 | 16.10 | 16.77 | 2,015,166 | +0.46(+2.83%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.87 | 16.31 | 1,325,426 | -0.26(-1.54%) |
Sep 28, 2022 | 16.21 | 16.69 | 16.02 | 16.57 | 619,184 | +0.11(+0.66%) |
Sep 27, 2022 | 16.72 | 16.86 | 16.25 | 16.46 | 685,661 | -0.02(-0.12%) |
Sep 26, 2022 | 16.77 | 17.11 | 16.45 | 16.48 | 569,043 | -0.31(-1.87%) |
Sep 23, 2022 | 17.14 | 17.14 | 16.47 | 16.79 | 596,718 | -0.55(-3.18%) |
Sep 22, 2022 | 17.63 | 17.68 | 17.25 | 17.35 | 546,286 | -0.37(-2.11%) |
Sep 21, 2022 | 17.79 | 18.42 | 17.70 | 17.72 | 519,403 | -0.12(-0.66%) |
Sep 20, 2022 | 17.79 | 17.90 | 17.60 | 17.84 | 440,511 | -0.23(-1.25%) |
Sep 19, 2022 | 17.61 | 18.27 | 17.54 | 18.06 | 701,536 | +0.25(+1.38%) |
Sep 16, 2022 | 17.69 | 18.06 | 17.49 | 17.82 | 2,105,697 | +0.03(+0.17%) |
Sep 15, 2022 | 18.03 | 18.15 | 17.56 | 17.79 | 629,145 | -0.41(-2.27%) |
Sep 14, 2022 | 18.29 | 18.40 | 17.89 | 18.20 | 614,695 | +0.18(+0.98%) |
Sep 13, 2022 | 18.58 | 18.64 | 17.98 | 18.02 | 765,856 | -1.22(-6.34%) |
Sep 12, 2022 | 19.33 | 19.43 | 18.95 | 19.24 | 570,310 | -0.04(-0.20%) |
Sep 09, 2022 | 19.15 | 19.58 | 19.15 | 19.28 | 459,766 | +0.46(+2.46%) |
Sep 08, 2022 | 18.30 | 18.83 | 18.00 | 18.82 | 542,144 | +0.30(+1.59%) |
Sep 07, 2022 | 18.45 | 18.69 | 18.07 | 18.53 | 874,465 | -0.03(-0.16%) |
Sep 06, 2022 | 18.95 | 18.95 | 18.36 | 18.56 | 853,098 | -0.31(-1.67%) |
Sep 02, 2022 | 19.53 | 19.60 | 18.74 | 18.87 | 662,367 | -0.34(-1.79%) |
Sep 01, 2022 | 19.25 | 19.27 | 18.68 | 19.21 | 675,656 | -0.54(-2.73%) |
Aug 31, 2022 | 20.11 | 20.11 | 19.64 | 19.75 | 680,104 | -0.18(-0.89%) |
Aug 30, 2022 | 20.42 | 20.50 | 19.69 | 19.93 | 748,780 | -0.42(-2.07%) |
Aug 29, 2022 | 20.30 | 20.70 | 20.21 | 20.35 | 627,282 | -0.13(-0.62%) |
Aug 26, 2022 | 21.52 | 21.53 | 20.47 | 20.48 | 373,468 | -1.04(-4.83%) |
Aug 25, 2022 | 20.77 | 21.53 | 20.77 | 21.52 | 428,497 | +0.75(+3.59%) |
Aug 24, 2022 | 20.74 | 20.94 | 20.61 | 20.77 | 423,553 | -0.01(-0.05%) |
Aug 23, 2022 | 20.65 | 21.02 | 20.63 | 20.78 | 533,158 | +0.23(+1.10%) |
Aug 22, 2022 | 21.02 | 21.10 | 20.47 | 20.56 | 681,083 | -0.95(-4.43%) |
Aug 19, 2022 | 21.33 | 21.60 | 21.21 | 21.51 | 765,257 | -0.19(-0.86%) |
Aug 18, 2022 | 21.50 | 21.93 | 21.43 | 21.70 | 771,467 | +0.29(+1.38%) |
Aug 17, 2022 | 21.70 | 21.83 | 21.13 | 21.40 | 634,930 | -0.75(-3.37%) |
Aug 16, 2022 | 21.95 | 22.38 | 21.86 | 22.15 | 824,905 | +0.10(+0.44%) |
Aug 15, 2022 | 22.20 | 22.31 | 21.78 | 22.05 | 616,144 | -0.26(-1.19%) |
Aug 12, 2022 | 21.72 | 22.41 | 21.61 | 22.32 | 719,562 | +0.80(+3.74%) |
Aug 11, 2022 | 21.46 | 22.06 | 21.32 | 21.51 | 619,885 | +0.18(+0.83%) |
Aug 10, 2022 | 21.08 | 21.49 | 20.84 | 21.33 | 791,980 | +0.94(+4.62%) |
Aug 09, 2022 | 21.40 | 21.43 | 19.90 | 20.39 | 1,083,872 | -1.55(-7.07%) |
Aug 08, 2022 | 22.05 | 22.23 | 21.47 | 21.94 | 765,436 | -0.28(-1.28%) |
Aug 05, 2022 | 22.08 | 22.55 | 21.76 | 22.23 | 769,057 | -0.37(-1.65%) |
Aug 04, 2022 | 22.23 | 22.73 | 22.20 | 22.60 | 931,424 | +0.32(+1.45%) |
Aug 03, 2022 | 21.82 | 22.43 | 21.54 | 22.28 | 1,167,735 | +0.61(+2.81%) |
Aug 02, 2022 | 20.33 | 22.01 | 20.01 | 21.67 | 1,859,538 | +1.58(+7.87%) |
Aug 01, 2022 | 19.63 | 20.39 | 19.44 | 20.09 | 1,058,980 | +0.29(+1.49%) |
Jul 29, 2022 | 19.22 | 19.88 | 19.10 | 19.79 | 896,660 | +0.42(+2.18%) |
Jul 28, 2022 | 18.88 | 19.42 | 18.46 | 19.37 | 870,991 | +0.47(+2.49%) |
Jul 27, 2022 | 18.37 | 19.06 | 18.31 | 18.90 | 722,789 | +0.80(+4.45%) |
Jul 26, 2022 | 18.21 | 18.32 | 18.00 | 18.10 | 647,521 | -0.27(-1.50%) |
Jul 25, 2022 | 18.39 | 18.48 | 18.19 | 18.37 | 598,836 | -0.11(-0.58%) |
Jul 22, 2022 | 18.88 | 18.95 | 18.26 | 18.48 | 581,271 | -0.40(-2.13%) |
Jul 21, 2022 | 18.63 | 18.90 | 18.38 | 18.88 | 588,450 | +0.37(+2.01%) |
Jul 20, 2022 | 17.91 | 18.71 | 17.74 | 18.51 | 824,272 | +0.50(+2.78%) |
Jul 19, 2022 | 17.29 | 18.06 | 17.17 | 18.01 | 787,084 | +1.11(+6.56%) |
Jul 18, 2022 | 17.43 | 17.47 | 16.75 | 16.90 | 1,047,866 | -0.13(-0.75%) |
Jul 15, 2022 | 17.02 | 17.05 | 16.52 | 17.03 | 554,649 | +0.39(+2.36%) |
Jul 14, 2022 | 16.23 | 16.71 | 15.91 | 16.63 | 585,818 | +0.48(+2.98%) |
Jul 13, 2022 | 15.67 | 16.27 | 15.58 | 16.15 | 638,387 | +0.10(+0.61%) |
Jul 12, 2022 | 16.18 | 16.34 | 15.91 | 16.05 | 621,634 | +0.00(+0.00%) |
Jul 11, 2022 | 16.08 | 16.34 | 15.90 | 16.05 | 524,536 | -0.26(-1.62%) |
Jul 08, 2022 | 15.97 | 16.38 | 15.82 | 16.32 | 622,700 | +0.24(+1.46%) |
Jul 07, 2022 | 15.70 | 16.16 | 15.70 | 16.08 | 806,944 | +0.81(+5.33%) |
Jul 06, 2022 | 15.18 | 15.42 | 14.84 | 15.27 | 746,737 | +0.08(+0.52%) |
Jul 05, 2022 | 14.79 | 15.19 | 14.61 | 15.19 | 1,230,891 | +0.04(+0.26%) |