Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.41 | 14.91 | 14.30 | 14.57 | 1,479,013 | +0.26(+1.81%) |
Sep 29, 2022 | 14.93 | 15.01 | 14.05 | 14.31 | 3,080,424 | -0.84(-5.56%) |
Sep 28, 2022 | 15.67 | 15.76 | 15.08 | 15.16 | 2,626,810 | -0.73(-4.57%) |
Sep 27, 2022 | 15.58 | 15.98 | 15.34 | 15.88 | 2,159,072 | +0.49(+3.20%) |
Sep 26, 2022 | 15.66 | 16.00 | 15.32 | 15.39 | 2,511,310 | -0.50(-3.15%) |
Sep 23, 2022 | 16.02 | 16.03 | 15.42 | 15.89 | 3,062,474 | -0.61(-3.69%) |
Sep 22, 2022 | 16.58 | 17.09 | 16.49 | 16.50 | 1,535,844 | -0.33(-1.93%) |
Sep 21, 2022 | 17.21 | 17.33 | 16.81 | 16.82 | 2,685,447 | -0.38(-2.23%) |
Sep 20, 2022 | 16.06 | 17.37 | 15.99 | 17.21 | 4,225,989 | +1.53(+9.73%) |
Sep 19, 2022 | 15.96 | 16.17 | 15.61 | 15.68 | 2,532,882 | -0.66(-4.03%) |
Sep 16, 2022 | 16.56 | 16.64 | 16.20 | 16.34 | 3,650,605 | -0.77(-4.48%) |
Sep 15, 2022 | 17.17 | 17.27 | 16.73 | 17.11 | 2,807,369 | -0.32(-1.82%) |
Sep 14, 2022 | 17.74 | 17.85 | 17.40 | 17.42 | 2,685,649 | -0.20(-1.13%) |
Sep 13, 2022 | 17.35 | 17.88 | 17.30 | 17.62 | 3,296,310 | +0.17(+0.95%) |
Sep 12, 2022 | 17.47 | 17.57 | 17.20 | 17.46 | 2,636,600 | +0.39(+2.30%) |
Sep 09, 2022 | 16.97 | 17.17 | 16.82 | 17.07 | 2,623,004 | +0.65(+3.96%) |
Sep 08, 2022 | 15.86 | 16.43 | 15.79 | 16.41 | 4,142,203 | +0.63(+4.01%) |
Sep 07, 2022 | 15.91 | 16.03 | 15.55 | 15.78 | 3,084,950 | -0.18(-1.15%) |
Sep 06, 2022 | 16.16 | 16.38 | 15.90 | 15.96 | 3,843,878 | -0.62(-3.72%) |
Sep 02, 2022 | 16.62 | 16.71 | 16.28 | 16.58 | 2,117,808 | +0.12(+0.71%) |
Sep 01, 2022 | 16.26 | 16.87 | 16.12 | 16.46 | 2,832,032 | +0.17(+1.02%) |
Aug 31, 2022 | 16.07 | 16.50 | 15.94 | 16.30 | 3,634,335 | +0.17(+1.03%) |
Aug 30, 2022 | 17.12 | 17.27 | 16.09 | 16.13 | 6,098,274 | -1.46(-8.29%) |
Aug 29, 2022 | 17.92 | 17.95 | 17.31 | 17.59 | 4,931,900 | -0.36(-2.00%) |
Aug 26, 2022 | 18.72 | 18.83 | 17.82 | 17.95 | 5,350,593 | -1.04(-5.49%) |
Aug 25, 2022 | 19.80 | 19.86 | 18.84 | 18.99 | 4,468,036 | -0.67(-3.39%) |
Aug 24, 2022 | 20.01 | 20.12 | 19.20 | 19.66 | 4,969,410 | -0.38(-1.91%) |
Aug 23, 2022 | 19.89 | 20.48 | 19.85 | 20.04 | 5,444,947 | +0.34(+1.74%) |
Aug 22, 2022 | 19.32 | 19.79 | 19.07 | 19.70 | 4,676,233 | +0.20(+1.04%) |
Aug 19, 2022 | 19.86 | 19.96 | 19.18 | 19.50 | 3,995,270 | -0.60(-2.99%) |
Aug 18, 2022 | 20.36 | 20.72 | 19.86 | 20.10 | 3,439,795 | -0.07(-0.35%) |
Aug 17, 2022 | 20.06 | 20.20 | 19.81 | 20.17 | 3,416,401 | -0.04(-0.19%) |
Aug 16, 2022 | 20.39 | 20.47 | 19.75 | 20.21 | 3,495,283 | +0.05(+0.27%) |
Aug 15, 2022 | 19.84 | 20.20 | 19.44 | 20.15 | 4,650,610 | -0.66(-3.19%) |
Aug 12, 2022 | 21.10 | 21.32 | 20.53 | 20.81 | 2,875,212 | -0.11(-0.52%) |
Aug 11, 2022 | 20.61 | 21.70 | 20.61 | 20.92 | 3,915,292 | +0.32(+1.55%) |
Aug 10, 2022 | 20.63 | 20.99 | 20.28 | 20.60 | 2,541,147 | +0.32(+1.58%) |
Aug 09, 2022 | 20.31 | 20.88 | 20.20 | 20.28 | 2,719,817 | +0.20(+1.01%) |
Aug 08, 2022 | 19.99 | 20.93 | 19.91 | 20.08 | 3,820,331 | +0.12(+0.63%) |
Aug 05, 2022 | 20.13 | 20.71 | 19.77 | 19.96 | 4,159,875 | +0.64(+3.31%) |
Aug 04, 2022 | 19.80 | 19.80 | 19.09 | 19.32 | 3,140,173 | -0.52(-2.63%) |
Aug 03, 2022 | 20.38 | 20.40 | 19.36 | 19.84 | 3,050,716 | -0.69(-3.38%) |
Aug 02, 2022 | 20.83 | 20.95 | 19.93 | 20.53 | 2,133,264 | -0.53(-2.52%) |
Aug 01, 2022 | 20.44 | 21.20 | 20.22 | 21.06 | 2,028,057 | +0.76(+3.75%) |
Jul 29, 2022 | 20.28 | 20.44 | 19.65 | 20.30 | 2,182,784 | -0.00(-0.02%) |
Jul 28, 2022 | 20.95 | 21.07 | 20.23 | 20.31 | 2,259,853 | -0.40(-1.92%) |
Jul 27, 2022 | 20.19 | 20.81 | 19.96 | 20.70 | 1,775,582 | +0.73(+3.63%) |
Jul 26, 2022 | 19.74 | 20.03 | 19.67 | 19.98 | 1,069,406 | +0.16(+0.83%) |
Jul 25, 2022 | 20.03 | 20.48 | 19.71 | 19.82 | 2,535,312 | -0.03(-0.16%) |
Jul 22, 2022 | 20.66 | 20.67 | 19.60 | 19.85 | 1,883,915 | -0.75(-3.64%) |
Jul 21, 2022 | 20.27 | 20.62 | 19.74 | 20.60 | 2,021,663 | +0.57(+2.84%) |
Jul 20, 2022 | 19.78 | 20.09 | 19.36 | 20.03 | 1,923,270 | +0.17(+0.86%) |
Jul 19, 2022 | 19.11 | 19.86 | 19.11 | 19.85 | 1,891,883 | +0.74(+3.88%) |
Jul 18, 2022 | 19.00 | 19.53 | 18.86 | 19.11 | 3,242,117 | +0.58(+3.11%) |
Jul 15, 2022 | 17.84 | 18.55 | 17.60 | 18.54 | 2,262,256 | +1.04(+5.93%) |
Jul 14, 2022 | 17.17 | 17.51 | 16.80 | 17.50 | 2,545,079 | +0.12(+0.67%) |
Jul 13, 2022 | 17.01 | 17.58 | 16.87 | 17.38 | 1,788,394 | +0.08(+0.45%) |
Jul 12, 2022 | 17.30 | 17.42 | 16.93 | 17.30 | 1,577,535 | -0.12(-0.72%) |
Jul 11, 2022 | 17.44 | 17.65 | 17.20 | 17.43 | 1,713,479 | -0.09(-0.53%) |
Jul 08, 2022 | 17.65 | 17.94 | 17.30 | 17.52 | 1,953,097 | -0.05(-0.27%) |
Jul 07, 2022 | 17.35 | 18.08 | 17.30 | 17.57 | 3,438,378 | +1.09(+6.63%) |
Jul 06, 2022 | 17.41 | 17.52 | 16.08 | 16.48 | 4,779,984 | -1.10(-6.26%) |
Jul 05, 2022 | 17.46 | 17.74 | 16.99 | 17.58 | 3,559,105 | -0.68(-3.72%) |