Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.68 | 15.50 | 14.54 | 15.07 | 1,497,039 | +0.24(+1.61%) |
Sep 29, 2022 | 15.08 | 15.09 | 14.51 | 14.83 | 1,225,542 | -0.71(-4.54%) |
Sep 28, 2022 | 14.97 | 15.69 | 14.84 | 15.54 | 1,294,863 | +0.59(+3.96%) |
Sep 27, 2022 | 14.97 | 15.64 | 14.75 | 14.95 | 1,288,402 | +0.32(+2.22%) |
Sep 26, 2022 | 14.80 | 15.57 | 14.61 | 14.62 | 1,235,431 | -0.10(-0.65%) |
Sep 23, 2022 | 14.85 | 14.99 | 14.31 | 14.72 | 1,643,192 | -0.52(-3.38%) |
Sep 22, 2022 | 15.83 | 15.99 | 15.09 | 15.23 | 2,279,462 | -0.60(-3.80%) |
Sep 21, 2022 | 16.65 | 16.75 | 15.81 | 15.83 | 1,323,035 | -0.69(-4.16%) |
Sep 20, 2022 | 17.11 | 17.30 | 16.47 | 16.52 | 923,178 | -0.82(-4.73%) |
Sep 19, 2022 | 16.47 | 17.52 | 16.47 | 17.34 | 1,226,708 | +0.61(+3.65%) |
Sep 16, 2022 | 16.68 | 16.89 | 16.34 | 16.73 | 1,326,915 | -0.33(-1.96%) |
Sep 15, 2022 | 16.83 | 17.40 | 16.82 | 17.06 | 1,696,239 | +0.12(+0.73%) |
Sep 14, 2022 | 17.09 | 17.19 | 16.49 | 16.94 | 1,368,964 | -0.18(-1.06%) |
Sep 13, 2022 | 17.84 | 17.99 | 17.10 | 17.12 | 1,711,519 | -1.54(-8.23%) |
Sep 12, 2022 | 18.06 | 18.67 | 18.00 | 18.66 | 2,176,845 | +0.83(+4.65%) |
Sep 09, 2022 | 17.23 | 17.92 | 17.11 | 17.83 | 1,076,486 | +0.92(+5.41%) |
Sep 08, 2022 | 16.61 | 16.92 | 16.19 | 16.91 | 851,771 | -0.11(-0.62%) |
Sep 07, 2022 | 16.50 | 17.12 | 16.42 | 17.02 | 868,930 | +0.49(+2.94%) |
Sep 06, 2022 | 17.04 | 17.04 | 16.36 | 16.53 | 934,903 | -0.33(-1.98%) |
Sep 02, 2022 | 17.03 | 17.25 | 16.61 | 16.86 | 1,175,223 | +0.21(+1.26%) |
Sep 01, 2022 | 16.86 | 16.97 | 16.11 | 16.65 | 1,626,459 | -0.46(-2.68%) |
Aug 31, 2022 | 17.52 | 17.74 | 17.03 | 17.11 | 950,660 | -0.32(-1.86%) |
Aug 30, 2022 | 18.14 | 18.19 | 17.16 | 17.44 | 1,011,007 | -0.44(-2.45%) |
Aug 29, 2022 | 17.84 | 18.10 | 17.62 | 17.87 | 952,069 | -0.25(-1.37%) |
Aug 26, 2022 | 19.29 | 19.34 | 18.06 | 18.12 | 1,027,214 | -1.07(-5.57%) |
Aug 25, 2022 | 19.15 | 19.60 | 19.04 | 19.19 | 747,258 | +0.22(+1.16%) |
Aug 24, 2022 | 18.87 | 19.25 | 18.85 | 18.97 | 618,893 | -0.10(-0.50%) |
Aug 23, 2022 | 18.69 | 19.34 | 18.69 | 19.07 | 832,989 | +0.57(+3.09%) |
Aug 22, 2022 | 18.88 | 19.18 | 18.44 | 18.49 | 1,120,396 | -1.01(-5.18%) |
Aug 19, 2022 | 20.31 | 20.32 | 19.41 | 19.50 | 1,197,302 | -1.16(-5.63%) |
Aug 18, 2022 | 20.70 | 20.74 | 20.24 | 20.67 | 575,992 | +0.11(+0.51%) |
Aug 17, 2022 | 20.73 | 20.96 | 20.27 | 20.56 | 1,013,378 | -0.51(-2.40%) |
Aug 16, 2022 | 20.66 | 21.24 | 20.66 | 21.07 | 933,907 | +0.16(+0.78%) |
Aug 15, 2022 | 21.07 | 21.30 | 20.76 | 20.91 | 1,766,510 | -0.50(-2.32%) |
Aug 12, 2022 | 21.13 | 21.55 | 20.81 | 21.40 | 2,191,073 | +0.61(+2.96%) |
Aug 11, 2022 | 20.85 | 21.15 | 20.64 | 20.79 | 1,201,672 | +0.36(+1.76%) |
Aug 10, 2022 | 20.19 | 20.99 | 19.92 | 20.43 | 2,597,934 | +0.66(+3.35%) |
Aug 09, 2022 | 19.47 | 19.78 | 19.15 | 19.77 | 1,530,818 | +0.10(+0.53%) |
Aug 08, 2022 | 19.66 | 20.22 | 19.66 | 19.66 | 1,545,207 | +0.18(+0.92%) |
Aug 05, 2022 | 19.07 | 19.84 | 19.07 | 19.48 | 1,567,268 | +0.07(+0.34%) |
Aug 04, 2022 | 19.79 | 20.14 | 19.40 | 19.42 | 1,719,990 | -0.32(-1.63%) |
Aug 03, 2022 | 19.58 | 20.04 | 19.40 | 19.74 | 2,429,451 | +0.34(+1.75%) |
Aug 02, 2022 | 17.96 | 19.65 | 17.58 | 19.40 | 3,865,607 | +1.71(+9.67%) |
Aug 01, 2022 | 17.42 | 17.97 | 17.13 | 17.69 | 1,859,874 | -0.23(-1.27%) |
Jul 29, 2022 | 17.93 | 17.97 | 17.29 | 17.91 | 1,377,662 | -0.09(-0.47%) |
Jul 28, 2022 | 18.23 | 18.47 | 17.50 | 18.00 | 1,235,774 | -0.16(-0.88%) |
Jul 27, 2022 | 17.39 | 18.19 | 17.31 | 18.16 | 2,338,863 | +1.13(+6.66%) |
Jul 26, 2022 | 17.39 | 17.39 | 16.78 | 17.03 | 1,418,768 | -0.43(-2.49%) |
Jul 25, 2022 | 17.21 | 17.48 | 16.74 | 17.46 | 1,370,518 | +0.38(+2.21%) |
Jul 22, 2022 | 17.64 | 17.75 | 16.84 | 17.08 | 2,040,113 | -0.54(-3.06%) |
Jul 21, 2022 | 17.63 | 17.78 | 17.36 | 17.62 | 1,693,477 | -0.27(-1.53%) |
Jul 20, 2022 | 17.86 | 18.14 | 17.72 | 17.90 | 1,467,691 | -0.11(-0.63%) |
Jul 19, 2022 | 17.44 | 18.23 | 17.44 | 18.01 | 1,930,969 | +0.92(+5.37%) |
Jul 18, 2022 | 17.33 | 17.81 | 17.09 | 17.09 | 2,139,525 | +0.08(+0.44%) |
Jul 15, 2022 | 16.25 | 17.05 | 16.20 | 17.02 | 5,187,477 | +1.07(+6.70%) |
Jul 14, 2022 | 16.05 | 16.34 | 15.56 | 15.95 | 1,564,313 | -0.45(-2.77%) |
Jul 13, 2022 | 16.18 | 16.49 | 15.93 | 16.40 | 1,523,638 | -0.25(-1.48%) |
Jul 12, 2022 | 16.56 | 17.34 | 16.44 | 16.65 | 1,442,693 | +0.00(+0.00%) |
Jul 11, 2022 | 16.64 | 16.87 | 15.84 | 16.65 | 2,310,596 | -0.36(-2.11%) |
Jul 08, 2022 | 17.32 | 17.49 | 16.74 | 17.01 | 2,317,392 | -0.52(-2.97%) |
Jul 07, 2022 | 17.89 | 18.31 | 17.48 | 17.53 | 2,597,421 | -0.15(-0.86%) |
Jul 06, 2022 | 18.47 | 18.77 | 17.63 | 17.68 | 1,243,910 | -0.88(-4.74%) |
Jul 05, 2022 | 17.66 | 18.64 | 17.14 | 18.56 | 1,727,126 | +0.31(+1.71%) |