Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.02 | 16.47 | 15.91 | 16.42 | 1,040,522 | +0.56(+3.55%) |
Sep 29, 2022 | 16.31 | 16.40 | 15.73 | 15.85 | 564,505 | -0.62(-3.75%) |
Sep 28, 2022 | 16.45 | 16.60 | 16.17 | 16.47 | 654,961 | +0.17(+1.02%) |
Sep 27, 2022 | 16.79 | 16.91 | 16.14 | 16.31 | 661,507 | -0.36(-2.16%) |
Sep 26, 2022 | 16.90 | 17.15 | 16.45 | 16.67 | 1,158,540 | -0.33(-1.95%) |
Sep 23, 2022 | 16.82 | 17.47 | 16.74 | 17.00 | 1,841,516 | +0.03(+0.16%) |
Sep 22, 2022 | 17.27 | 17.27 | 16.71 | 16.97 | 1,031,964 | -0.23(-1.34%) |
Sep 21, 2022 | 17.68 | 17.86 | 17.20 | 17.20 | 843,452 | -0.37(-2.10%) |
Sep 20, 2022 | 17.74 | 17.84 | 17.49 | 17.57 | 844,236 | -0.33(-1.85%) |
Sep 19, 2022 | 17.81 | 18.07 | 17.62 | 17.90 | 998,600 | -0.07(-0.41%) |
Sep 16, 2022 | 18.11 | 18.19 | 17.77 | 17.97 | 6,919,421 | -0.18(-0.97%) |
Sep 15, 2022 | 18.21 | 18.41 | 18.02 | 18.15 | 1,763,062 | -0.07(-0.40%) |
Sep 14, 2022 | 18.37 | 18.49 | 18.13 | 18.22 | 928,498 | +0.03(+0.15%) |
Sep 13, 2022 | 18.42 | 18.56 | 18.14 | 18.20 | 548,055 | -0.61(-3.24%) |
Sep 12, 2022 | 18.25 | 18.83 | 18.25 | 18.80 | 773,595 | +0.57(+3.14%) |
Sep 09, 2022 | 18.32 | 18.44 | 18.20 | 18.23 | 597,916 | +0.04(+0.20%) |
Sep 08, 2022 | 18.28 | 18.47 | 18.04 | 18.20 | 501,430 | -0.20(-1.10%) |
Sep 07, 2022 | 18.15 | 18.46 | 18.06 | 18.40 | 506,377 | +0.33(+1.84%) |
Sep 06, 2022 | 18.07 | 18.17 | 17.83 | 18.07 | 634,059 | +0.02(+0.10%) |
Sep 02, 2022 | 18.47 | 18.48 | 17.99 | 18.05 | 649,832 | -0.29(-1.61%) |
Sep 01, 2022 | 18.10 | 18.39 | 17.96 | 18.34 | 1,058,036 | +0.22(+1.22%) |
Aug 31, 2022 | 18.52 | 18.56 | 18.09 | 18.12 | 1,098,696 | -0.32(-1.75%) |
Aug 30, 2022 | 18.71 | 18.75 | 18.40 | 18.44 | 465,533 | -0.16(-0.88%) |
Aug 29, 2022 | 18.60 | 18.79 | 18.44 | 18.61 | 594,140 | -0.13(-0.68%) |
Aug 26, 2022 | 19.14 | 19.19 | 18.74 | 18.74 | 675,241 | -0.26(-1.35%) |
Aug 25, 2022 | 18.85 | 19.00 | 18.67 | 18.99 | 555,731 | +0.16(+0.87%) |
Aug 24, 2022 | 18.86 | 19.03 | 18.78 | 18.83 | 425,830 | -0.02(-0.10%) |
Aug 23, 2022 | 18.93 | 18.97 | 18.74 | 18.85 | 566,496 | -0.05(-0.29%) |
Aug 22, 2022 | 19.00 | 19.11 | 18.76 | 18.90 | 629,502 | -0.23(-1.19%) |
Aug 19, 2022 | 18.95 | 19.15 | 18.77 | 19.13 | 618,042 | +0.03(+0.14%) |
Aug 18, 2022 | 19.30 | 19.31 | 18.87 | 19.10 | 1,910,652 | -0.14(-0.71%) |
Aug 17, 2022 | 19.39 | 19.45 | 19.14 | 19.24 | 499,837 | -0.33(-1.68%) |
Aug 16, 2022 | 19.48 | 19.59 | 19.35 | 19.57 | 597,061 | +0.04(+0.19%) |
Aug 15, 2022 | 19.07 | 19.60 | 19.07 | 19.53 | 935,370 | +0.46(+2.39%) |
Aug 12, 2022 | 18.93 | 19.14 | 18.81 | 19.07 | 710,627 | +0.37(+1.95%) |
Aug 11, 2022 | 18.87 | 18.89 | 18.54 | 18.71 | 744,089 | +0.01(+0.05%) |
Aug 10, 2022 | 18.78 | 18.85 | 18.50 | 18.70 | 25,527,956 | +0.12(+0.64%) |
Aug 09, 2022 | 18.55 | 18.75 | 18.40 | 18.58 | 920,113 | +0.06(+0.35%) |
Aug 08, 2022 | 18.58 | 18.91 | 18.46 | 18.52 | 981,945 | +0.05(+0.25%) |
Aug 05, 2022 | 18.33 | 18.49 | 18.15 | 18.47 | 1,066,041 | -0.05(-0.25%) |
Aug 04, 2022 | 18.93 | 19.07 | 18.38 | 18.52 | 4,664,879 | -0.59(-3.10%) |
Aug 03, 2022 | 18.87 | 19.28 | 18.84 | 19.11 | 1,134,332 | +0.26(+1.40%) |
Aug 02, 2022 | 18.18 | 18.89 | 18.18 | 18.85 | 1,075,686 | +0.63(+3.46%) |
Aug 01, 2022 | 18.78 | 18.78 | 18.21 | 18.22 | 447,558 | -0.49(-2.63%) |
Jul 29, 2022 | 18.92 | 19.14 | 18.41 | 18.71 | 1,133,051 | -0.21(-1.11%) |
Jul 28, 2022 | 18.89 | 19.18 | 18.89 | 18.92 | 408,270 | +0.09(+0.48%) |
Jul 27, 2022 | 18.75 | 18.98 | 18.65 | 18.83 | 403,145 | +0.11(+0.58%) |
Jul 26, 2022 | 18.66 | 18.86 | 18.50 | 18.72 | 500,621 | +0.01(+0.05%) |
Jul 25, 2022 | 18.79 | 18.92 | 18.65 | 18.71 | 281,244 | -0.05(-0.29%) |
Jul 22, 2022 | 18.80 | 18.84 | 18.60 | 18.76 | 446,289 | +0.10(+0.54%) |
Jul 21, 2022 | 18.51 | 18.67 | 18.39 | 18.66 | 382,969 | +0.07(+0.39%) |
Jul 20, 2022 | 18.67 | 18.77 | 18.50 | 18.59 | 653,460 | -0.17(-0.92%) |
Jul 19, 2022 | 18.81 | 18.81 | 18.63 | 18.76 | 270,585 | +0.11(+0.59%) |
Jul 18, 2022 | 18.98 | 18.98 | 18.61 | 18.65 | 429,758 | -0.23(-1.21%) |
Jul 15, 2022 | 18.97 | 19.18 | 18.80 | 18.88 | 609,533 | +0.20(+1.07%) |
Jul 14, 2022 | 18.14 | 18.77 | 18.12 | 18.68 | 519,091 | +0.23(+1.24%) |
Jul 13, 2022 | 18.37 | 18.64 | 18.37 | 18.45 | 520,614 | -0.16(-0.83%) |
Jul 12, 2022 | 18.52 | 18.86 | 18.42 | 18.61 | 389,605 | +0.05(+0.25%) |
Jul 11, 2022 | 18.23 | 18.69 | 18.13 | 18.56 | 854,368 | +0.31(+1.70%) |
Jul 08, 2022 | 17.95 | 18.40 | 17.72 | 18.25 | 464,630 | +0.26(+1.42%) |
Jul 07, 2022 | 17.96 | 18.09 | 17.85 | 18.00 | 396,282 | +0.17(+0.97%) |
Jul 06, 2022 | 17.44 | 17.88 | 17.42 | 17.82 | 747,302 | +0.40(+2.31%) |
Jul 05, 2022 | 17.19 | 17.44 | 16.86 | 17.42 | 788,048 | +0.08(+0.47%) |