Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.45 | 15.69 | 15.37 | 15.39 | 1,912,188 | +0.06(+0.39%) |
Sep 29, 2022 | 15.14 | 15.35 | 15.00 | 15.33 | 2,500,287 | +0.02(+0.13%) |
Sep 28, 2022 | 14.90 | 15.37 | 14.79 | 15.31 | 2,868,309 | +0.37(+2.48%) |
Sep 27, 2022 | 15.30 | 15.41 | 14.83 | 14.94 | 3,417,176 | -0.58(-3.74%) |
Sep 26, 2022 | 15.61 | 15.77 | 15.44 | 15.52 | 2,820,850 | -0.34(-2.14%) |
Sep 23, 2022 | 16.07 | 16.11 | 15.68 | 15.86 | 2,737,947 | -0.70(-4.23%) |
Sep 22, 2022 | 16.75 | 16.77 | 16.49 | 16.56 | 2,332,800 | -0.28(-1.66%) |
Sep 21, 2022 | 17.12 | 17.29 | 16.84 | 16.84 | 2,113,164 | -0.76(-4.32%) |
Sep 20, 2022 | 17.77 | 17.82 | 17.45 | 17.60 | 1,979,460 | -0.55(-3.03%) |
Sep 19, 2022 | 17.85 | 18.18 | 17.70 | 18.15 | 2,334,595 | +0.18(+1.00%) |
Sep 16, 2022 | 17.49 | 18.16 | 17.36 | 17.97 | 5,465,412 | +0.32(+1.81%) |
Sep 15, 2022 | 17.60 | 18.08 | 17.58 | 17.65 | 3,732,163 | +0.35(+2.02%) |
Sep 14, 2022 | 17.37 | 17.37 | 17.18 | 17.30 | 2,711,581 | -0.41(-2.32%) |
Sep 13, 2022 | 18.06 | 18.23 | 17.69 | 17.71 | 3,603,383 | -0.71(-3.85%) |
Sep 12, 2022 | 18.40 | 18.55 | 18.34 | 18.42 | 3,823,177 | +0.46(+2.56%) |
Sep 09, 2022 | 17.99 | 18.11 | 17.93 | 17.96 | 1,265,634 | +0.42(+2.39%) |
Sep 08, 2022 | 17.13 | 17.62 | 17.08 | 17.54 | 2,524,268 | +0.11(+0.63%) |
Sep 07, 2022 | 17.02 | 17.50 | 17.01 | 17.43 | 2,654,950 | +0.43(+2.53%) |
Sep 06, 2022 | 17.04 | 17.24 | 16.84 | 17.00 | 3,461,652 | +0.81(+5.00%) |
Sep 02, 2022 | 16.56 | 16.67 | 16.13 | 16.19 | 2,152,022 | -0.22(-1.34%) |
Sep 01, 2022 | 16.42 | 16.45 | 16.16 | 16.41 | 2,101,325 | -0.17(-1.03%) |
Aug 31, 2022 | 16.77 | 16.84 | 16.55 | 16.58 | 2,482,927 | -0.02(-0.12%) |
Aug 30, 2022 | 16.98 | 17.02 | 16.59 | 16.60 | 2,322,772 | -0.12(-0.72%) |
Aug 29, 2022 | 16.98 | 17.04 | 16.67 | 16.72 | 2,774,901 | -0.05(-0.30%) |
Aug 26, 2022 | 17.60 | 17.61 | 16.77 | 16.77 | 1,812,651 | -0.82(-4.66%) |
Aug 25, 2022 | 17.50 | 17.70 | 17.39 | 17.59 | 1,647,723 | -0.16(-0.90%) |
Aug 24, 2022 | 17.60 | 17.91 | 17.52 | 17.75 | 1,772,525 | -0.04(-0.22%) |
Aug 23, 2022 | 17.96 | 18.07 | 17.73 | 17.79 | 2,043,909 | -0.03(-0.17%) |
Aug 22, 2022 | 18.24 | 18.27 | 17.80 | 17.82 | 2,337,184 | -0.83(-4.45%) |
Aug 19, 2022 | 18.92 | 18.96 | 18.58 | 18.65 | 1,693,017 | -0.24(-1.27%) |
Aug 18, 2022 | 19.22 | 19.22 | 18.75 | 18.89 | 1,885,174 | -0.59(-3.03%) |
Aug 17, 2022 | 19.90 | 19.93 | 19.41 | 19.48 | 2,489,374 | -1.11(-5.39%) |
Aug 16, 2022 | 20.39 | 20.73 | 20.24 | 20.59 | 4,012,651 | +0.49(+2.44%) |
Aug 15, 2022 | 19.99 | 20.11 | 19.83 | 20.10 | 2,501,690 | -0.11(-0.54%) |
Aug 12, 2022 | 19.97 | 20.22 | 19.90 | 20.21 | 2,458,596 | +0.05(+0.25%) |
Aug 11, 2022 | 20.08 | 20.41 | 20.06 | 20.16 | 1,976,614 | +0.04(+0.20%) |
Aug 10, 2022 | 20.15 | 20.25 | 20.05 | 20.12 | 1,627,643 | +0.07(+0.35%) |
Aug 09, 2022 | 20.26 | 20.33 | 19.98 | 20.05 | 1,778,080 | -0.68(-3.28%) |
Aug 08, 2022 | 20.76 | 20.88 | 20.64 | 20.73 | 1,300,028 | +0.20(+0.97%) |
Aug 05, 2022 | 20.40 | 20.54 | 20.23 | 20.53 | 1,285,863 | +0.19(+0.93%) |
Aug 04, 2022 | 20.38 | 20.46 | 20.21 | 20.34 | 1,074,417 | +0.31(+1.55%) |
Aug 03, 2022 | 19.92 | 20.06 | 19.75 | 20.03 | 1,630,657 | +0.33(+1.68%) |
Aug 02, 2022 | 19.74 | 19.96 | 19.69 | 19.70 | 2,537,898 | -0.54(-2.67%) |
Aug 01, 2022 | 20.09 | 20.36 | 20.08 | 20.24 | 1,661,886 | -0.50(-2.41%) |
Jul 29, 2022 | 20.51 | 20.75 | 20.38 | 20.74 | 1,384,086 | -0.32(-1.52%) |
Jul 28, 2022 | 20.82 | 21.11 | 20.45 | 21.06 | 1,365,120 | -0.21(-0.99%) |
Jul 27, 2022 | 21.10 | 21.32 | 20.87 | 21.27 | 1,810,688 | -0.09(-0.42%) |
Jul 26, 2022 | 21.03 | 21.39 | 20.98 | 21.36 | 1,836,021 | +0.81(+3.94%) |
Jul 25, 2022 | 20.47 | 20.68 | 20.05 | 20.55 | 3,500,418 | -1.59(-7.18%) |
Jul 22, 2022 | 22.09 | 22.34 | 22.08 | 22.14 | 1,659,356 | -0.01(-0.05%) |
Jul 21, 2022 | 21.80 | 22.17 | 21.70 | 22.15 | 986,392 | +0.36(+1.65%) |
Jul 20, 2022 | 21.97 | 22.03 | 21.70 | 21.79 | 1,657,502 | +0.01(+0.05%) |
Jul 19, 2022 | 21.33 | 21.80 | 21.33 | 21.78 | 1,553,364 | +0.85(+4.06%) |
Jul 18, 2022 | 21.03 | 21.23 | 20.83 | 20.93 | 1,867,846 | +0.02(+0.10%) |
Jul 15, 2022 | 20.67 | 20.91 | 20.46 | 20.91 | 1,268,290 | +0.46(+2.25%) |
Jul 14, 2022 | 20.43 | 20.53 | 20.12 | 20.45 | 1,415,092 | -0.17(-0.82%) |
Jul 13, 2022 | 20.26 | 20.73 | 20.20 | 20.62 | 1,097,996 | -0.16(-0.77%) |
Jul 12, 2022 | 20.68 | 20.97 | 20.66 | 20.78 | 1,438,801 | -0.02(-0.10%) |
Jul 11, 2022 | 20.96 | 21.11 | 20.76 | 20.80 | 2,722,009 | -0.80(-3.70%) |
Jul 08, 2022 | 21.37 | 21.70 | 21.29 | 21.60 | 1,328,721 | +0.74(+3.55%) |
Jul 07, 2022 | 20.78 | 20.91 | 20.68 | 20.86 | 1,534,107 | -0.29(-1.37%) |
Jul 06, 2022 | 21.13 | 21.24 | 20.98 | 21.15 | 1,168,255 | +0.16(+0.76%) |
Jul 05, 2022 | 20.57 | 21.00 | 20.43 | 20.99 | 2,189,422 | -0.24(-1.13%) |