Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2022 | 14.78 | 0 | -1.32(-8.20%) | |||
Oct 05, 2022 | 16.83 | 16.83 | 15.73 | 16.10 | 244,718 | -1.31(-7.52%) |
Oct 04, 2022 | 17.51 | 17.51 | 17.20 | 17.41 | 28,741 | +0.21(+1.22%) |
Oct 03, 2022 | 17.40 | 17.46 | 17.16 | 17.20 | 17,612 | +0.15(+0.88%) |
Sep 30, 2022 | 17.06 | 17.17 | 17.01 | 17.05 | 28,215 | +0.01(+0.06%) |
Sep 29, 2022 | 16.93 | 17.20 | 16.71 | 17.04 | 40,557 | -0.21(-1.22%) |
Sep 28, 2022 | 17.08 | 17.44 | 16.73 | 17.25 | 30,170 | +0.16(+0.94%) |
Sep 27, 2022 | 16.31 | 17.21 | 16.31 | 17.09 | 126,670 | +0.79(+4.85%) |
Sep 26, 2022 | 15.59 | 16.70 | 15.54 | 16.30 | 32,290 | +0.89(+5.78%) |
Sep 23, 2022 | 16.25 | 16.50 | 15.05 | 15.41 | 321,001 | -1.23(-7.39%) |
Sep 22, 2022 | 17.21 | 17.65 | 16.29 | 16.64 | 50,519 | -0.62(-3.59%) |
Sep 21, 2022 | 17.92 | 18.41 | 17.19 | 17.26 | 54,893 | -0.74(-4.11%) |
Sep 20, 2022 | 17.95 | 18.20 | 17.40 | 18.00 | 63,036 | -0.15(-0.83%) |
Sep 19, 2022 | 20.15 | 20.15 | 16.77 | 18.15 | 97,921 | -1.87(-9.34%) |
Sep 16, 2022 | 20.24 | 20.70 | 19.96 | 20.02 | 26,755 | -0.54(-2.63%) |
Sep 15, 2022 | 19.70 | 20.56 | 19.70 | 20.56 | 7,252 | -0.02(-0.10%) |
Sep 14, 2022 | 20.46 | 20.93 | 20.43 | 20.58 | 9,471 | +0.14(+0.68%) |
Sep 13, 2022 | 20.75 | 21.21 | 20.28 | 20.44 | 7,975 | -0.66(-3.13%) |
Sep 12, 2022 | 20.81 | 21.16 | 20.79 | 21.10 | 12,152 | +0.49(+2.38%) |
Sep 09, 2022 | 20.75 | 20.93 | 20.40 | 20.61 | 6,771 | -0.12(-0.58%) |
Sep 08, 2022 | 20.32 | 21.07 | 20.32 | 20.73 | 8,571 | +0.17(+0.83%) |
Sep 07, 2022 | 20.16 | 20.81 | 19.95 | 20.56 | 11,949 | +0.57(+2.85%) |
Sep 06, 2022 | 19.79 | 20.32 | 19.75 | 19.99 | 16,923 | +0.20(+1.01%) |
Sep 02, 2022 | 20.27 | 20.43 | 19.69 | 19.79 | 18,343 | -0.39(-1.93%) |
Sep 01, 2022 | 19.97 | 20.18 | 19.97 | 20.18 | 11,195 | -0.01(-0.05%) |
Aug 31, 2022 | 20.47 | 20.47 | 19.96 | 20.19 | 7,549 | -0.01(-0.05%) |
Aug 30, 2022 | 20.03 | 20.50 | 20.00 | 20.20 | 9,013 | +0.25(+1.25%) |
Aug 29, 2022 | 20.03 | 20.28 | 19.78 | 19.95 | 8,425 | -0.37(-1.82%) |
Aug 26, 2022 | 21.40 | 21.40 | 20.32 | 20.32 | 9,665 | -0.78(-3.69%) |
Aug 25, 2022 | 21.18 | 21.35 | 21.01 | 21.10 | 8,927 | +0.09(+0.43%) |
Aug 24, 2022 | 21.31 | 21.31 | 20.71 | 21.01 | 8,073 | -0.14(-0.66%) |
Aug 23, 2022 | 20.22 | 21.78 | 20.22 | 21.15 | 26,535 | +0.99(+4.90%) |
Aug 22, 2022 | 20.29 | 20.30 | 20.08 | 20.16 | 4,223 | -0.18(-0.88%) |
Aug 19, 2022 | 20.37 | 20.53 | 20.34 | 20.34 | 4,268 | -0.22(-1.07%) |
Aug 18, 2022 | 20.36 | 20.56 | 20.21 | 20.56 | 5,620 | +0.35(+1.73%) |
Aug 17, 2022 | 20.65 | 20.82 | 19.78 | 20.21 | 17,739 | -0.67(-3.20%) |
Aug 16, 2022 | 20.68 | 20.88 | 20.57 | 20.88 | 11,359 | +0.20(+0.97%) |
Aug 15, 2022 | 20.51 | 20.79 | 20.39 | 20.68 | 8,515 | +0.02(+0.10%) |
Aug 12, 2022 | 20.61 | 20.75 | 20.41 | 20.66 | 9,946 | +0.03(+0.14%) |
Aug 11, 2022 | 20.63 | 20.73 | 20.29 | 20.63 | 9,017 | +0.00(+0.00%) |
Aug 10, 2022 | 20.25 | 20.63 | 20.10 | 20.63 | 7,768 | +0.75(+3.77%) |
Aug 09, 2022 | 20.17 | 20.27 | 19.75 | 19.88 | 8,273 | -0.46(-2.26%) |
Aug 08, 2022 | 20.87 | 21.01 | 20.34 | 20.34 | 9,779 | -0.30(-1.45%) |
Aug 05, 2022 | 20.58 | 20.89 | 20.53 | 20.64 | 5,328 | -0.29(-1.38%) |
Aug 04, 2022 | 20.16 | 21.01 | 20.16 | 20.93 | 9,973 | -0.03(-0.14%) |
Aug 03, 2022 | 20.96 | 21.26 | 20.55 | 20.96 | 10,771 | +0.24(+1.16%) |
Aug 02, 2022 | 20.61 | 21.29 | 20.57 | 20.72 | 8,876 | +0.06(+0.29%) |
Aug 01, 2022 | 20.52 | 20.96 | 20.44 | 20.66 | 8,110 | -0.04(-0.19%) |
Jul 29, 2022 | 20.46 | 20.83 | 20.46 | 20.70 | 5,925 | -0.03(-0.14%) |
Jul 28, 2022 | 20.60 | 20.93 | 20.55 | 20.73 | 7,093 | -0.11(-0.53%) |
Jul 27, 2022 | 20.56 | 20.86 | 20.29 | 20.84 | 8,536 | +0.52(+2.55%) |
Jul 26, 2022 | 20.40 | 20.57 | 20.30 | 20.32 | 10,139 | -0.23(-1.12%) |
Jul 25, 2022 | 21.11 | 21.11 | 20.17 | 20.55 | 12,874 | -0.48(-2.28%) |
Jul 22, 2022 | 21.46 | 21.46 | 20.97 | 21.03 | 13,880 | -0.43(-2.00%) |
Jul 21, 2022 | 21.29 | 21.46 | 21.15 | 21.46 | 4,178 | +0.07(+0.33%) |
Jul 20, 2022 | 21.34 | 21.46 | 21.07 | 21.39 | 8,190 | +0.05(+0.23%) |
Jul 19, 2022 | 21.43 | 21.56 | 21.30 | 21.34 | 10,665 | +0.11(+0.52%) |
Jul 18, 2022 | 21.57 | 21.93 | 21.21 | 21.23 | 8,148 | -0.33(-1.53%) |
Jul 15, 2022 | 21.46 | 21.56 | 21.15 | 21.56 | 6,616 | +0.61(+2.91%) |
Jul 14, 2022 | 20.53 | 21.13 | 20.35 | 20.95 | 9,807 | +0.21(+1.01%) |
Jul 13, 2022 | 20.86 | 21.00 | 20.69 | 20.74 | 6,744 | -0.40(-1.89%) |
Jul 12, 2022 | 21.02 | 21.25 | 20.83 | 21.14 | 12,016 | +0.06(+0.28%) |
Jul 11, 2022 | 20.94 | 21.11 | 20.86 | 21.08 | 7,659 | -0.05(-0.24%) |
Jul 08, 2022 | 21.31 | 21.31 | 20.86 | 21.13 | 9,515 | -0.18(-0.84%) |
Jul 07, 2022 | 21.24 | 21.55 | 20.79 | 21.31 | 11,938 | +0.23(+1.09%) |
Jul 06, 2022 | 21.15 | 21.34 | 20.85 | 21.08 | 8,480 | +0.12(+0.57%) |
Jul 05, 2022 | 20.81 | 21.26 | 20.61 | 20.96 | 23,412 | -0.15(-0.71%) |
Jul 01, 2022 | 20.79 | 21.23 | 20.79 | 21.11 | 8,397 | +0.25(+1.20%) |
Jun 30, 2022 | 20.77 | 21.28 | 20.68 | 20.86 | 8,759 | -0.14(-0.67%) |
Jun 29, 2022 | 21.03 | 21.17 | 20.73 | 21.00 | 14,218 | +0.00(+0.00%) |
Jun 28, 2022 | 22.01 | 22.01 | 20.92 | 21.00 | 10,716 | -0.40(-1.87%) |
Jun 27, 2022 | 21.65 | 21.85 | 21.31 | 21.40 | 11,152 | -0.22(-1.02%) |
Jun 24, 2022 | 20.65 | 21.62 | 20.65 | 21.62 | 67,554 | +0.95(+4.59%) |
Jun 23, 2022 | 20.24 | 20.73 | 20.24 | 20.67 | 9,528 | +0.24(+1.17%) |
Jun 22, 2022 | 19.73 | 20.55 | 19.32 | 20.43 | 24,092 | +0.42(+2.09%) |
Jun 21, 2022 | 19.28 | 20.13 | 18.94 | 20.01 | 22,165 | +0.81(+4.21%) |
Jun 17, 2022 | 18.70 | 19.20 | 18.59 | 19.20 | 26,903 | +0.43(+2.29%) |
Jun 16, 2022 | 19.29 | 19.29 | 18.26 | 18.77 | 18,868 | -0.75(-3.83%) |
Jun 15, 2022 | 19.16 | 19.61 | 19.16 | 19.52 | 16,123 | +0.40(+2.09%) |
Jun 14, 2022 | 19.71 | 19.74 | 18.99 | 19.12 | 20,853 | -0.58(-2.94%) |
Jun 13, 2022 | 19.56 | 19.82 | 19.37 | 19.70 | 25,392 | -0.21(-1.05%) |
Jun 10, 2022 | 20.05 | 20.28 | 19.83 | 19.91 | 15,374 | -0.37(-1.82%) |
Jun 09, 2022 | 20.41 | 20.50 | 20.28 | 20.28 | 12,262 | -0.25(-1.21%) |
Jun 08, 2022 | 20.54 | 20.71 | 20.40 | 20.53 | 12,806 | -0.23(-1.10%) |
Jun 07, 2022 | 20.53 | 20.87 | 20.50 | 20.76 | 20,041 | +0.11(+0.53%) |
Jun 06, 2022 | 20.96 | 21.06 | 20.60 | 20.65 | 15,651 | -0.09(-0.43%) |
Jun 03, 2022 | 20.91 | 21.23 | 20.64 | 20.74 | 15,631 | -0.26(-1.23%) |
Jun 02, 2022 | 20.68 | 21.09 | 20.42 | 21.00 | 10,780 | +0.45(+2.18%) |
Jun 01, 2022 | 20.40 | 20.86 | 20.40 | 20.55 | 11,381 | +0.07(+0.34%) |
May 31, 2022 | 20.74 | 20.92 | 20.48 | 20.48 | 7,760 | -0.31(-1.49%) |
May 27, 2022 | 20.93 | 21.22 | 20.78 | 20.79 | 18,491 | -0.13(-0.62%) |
May 26, 2022 | 20.72 | 21.32 | 20.72 | 20.92 | 15,717 | +0.15(+0.72%) |
May 25, 2022 | 20.76 | 21.12 | 20.76 | 20.77 | 12,044 | -0.03(-0.14%) |
May 24, 2022 | 20.24 | 20.99 | 20.24 | 20.80 | 15,956 | +0.02(+0.10%) |
May 23, 2022 | 20.07 | 21.06 | 20.07 | 20.78 | 29,497 | +0.78(+3.88%) |
May 20, 2022 | 20.57 | 20.63 | 19.92 | 20.00 | 12,761 | -0.28(-1.38%) |
May 19, 2022 | 20.07 | 20.77 | 20.07 | 20.28 | 17,086 | +0.19(+0.94%) |
May 18, 2022 | 20.63 | 20.63 | 20.06 | 20.09 | 14,703 | -0.69(-3.31%) |
May 17, 2022 | 20.57 | 21.00 | 20.50 | 20.78 | 8,541 | +0.57(+2.81%) |
May 16, 2022 | 20.47 | 20.72 | 20.02 | 20.21 | 15,473 | -0.36(-1.74%) |
May 13, 2022 | 20.47 | 20.75 | 20.36 | 20.57 | 12,221 | +0.27(+1.33%) |
May 12, 2022 | 20.36 | 20.71 | 20.02 | 20.30 | 20,530 | -0.10(-0.49%) |
May 11, 2022 | 20.59 | 20.75 | 20.32 | 20.40 | 17,567 | -0.07(-0.34%) |
May 10, 2022 | 21.06 | 21.35 | 20.32 | 20.47 | 18,034 | -0.40(-1.91%) |
May 09, 2022 | 20.74 | 20.99 | 20.65 | 20.87 | 14,506 | +0.10(+0.48%) |
May 06, 2022 | 20.85 | 21.43 | 20.54 | 20.77 | 24,045 | +0.09(+0.43%) |
May 05, 2022 | 20.45 | 21.02 | 19.81 | 20.68 | 102,751 | +0.07(+0.34%) |
May 04, 2022 | 19.77 | 20.62 | 19.77 | 20.61 | 14,221 | +0.60(+2.99%) |
May 03, 2022 | 19.66 | 20.12 | 19.61 | 20.01 | 9,819 | +0.15(+0.75%) |