Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.32 | 18.11 | 16.70 | 16.72 | 7,482,807 | -0.75(-4.29%) |
Sep 29, 2022 | 18.49 | 18.51 | 17.25 | 17.47 | 6,466,856 | -1.37(-7.27%) |
Sep 28, 2022 | 17.94 | 19.04 | 17.93 | 18.84 | 3,052,836 | +0.89(+4.96%) |
Sep 27, 2022 | 17.90 | 18.26 | 17.55 | 17.95 | 3,656,880 | +0.58(+3.34%) |
Sep 26, 2022 | 17.64 | 18.13 | 17.22 | 17.37 | 3,296,352 | -0.29(-1.64%) |
Sep 23, 2022 | 17.34 | 17.71 | 17.04 | 17.66 | 4,144,846 | -0.11(-0.62%) |
Sep 22, 2022 | 18.11 | 18.34 | 17.50 | 17.77 | 4,162,404 | -0.50(-2.74%) |
Sep 21, 2022 | 18.75 | 19.19 | 18.14 | 18.27 | 2,825,677 | -0.36(-1.93%) |
Sep 20, 2022 | 18.60 | 18.97 | 18.33 | 18.63 | 4,657,326 | -0.42(-2.20%) |
Sep 19, 2022 | 18.87 | 19.13 | 18.68 | 19.05 | 4,113,053 | -0.10(-0.52%) |
Sep 16, 2022 | 19.90 | 19.91 | 18.95 | 19.15 | 11,751,911 | -1.20(-5.90%) |
Sep 15, 2022 | 20.19 | 21.42 | 20.11 | 20.35 | 6,180,324 | -0.19(-0.93%) |
Sep 14, 2022 | 20.20 | 20.80 | 19.56 | 20.54 | 5,785,617 | +0.21(+1.03%) |
Sep 13, 2022 | 20.95 | 21.39 | 20.09 | 20.33 | 8,458,496 | -1.96(-8.79%) |
Sep 12, 2022 | 21.56 | 22.46 | 21.55 | 22.29 | 5,186,154 | +0.85(+3.96%) |
Sep 09, 2022 | 20.55 | 21.59 | 20.55 | 21.44 | 6,421,401 | +1.06(+5.20%) |
Sep 08, 2022 | 18.64 | 20.41 | 18.60 | 20.38 | 6,685,615 | +1.30(+6.81%) |
Sep 07, 2022 | 18.25 | 19.10 | 18.02 | 19.08 | 3,134,891 | +0.72(+3.92%) |
Sep 06, 2022 | 18.42 | 18.79 | 18.14 | 18.36 | 3,349,458 | -0.03(-0.16%) |
Sep 02, 2022 | 18.76 | 18.79 | 18.19 | 18.39 | 3,470,572 | -0.14(-0.76%) |
Sep 01, 2022 | 18.75 | 18.80 | 17.79 | 18.53 | 4,946,266 | -0.40(-2.11%) |
Aug 31, 2022 | 18.92 | 19.42 | 18.68 | 18.93 | 3,592,395 | +0.29(+1.56%) |
Aug 30, 2022 | 19.07 | 19.32 | 18.24 | 18.64 | 2,443,054 | -0.05(-0.27%) |
Aug 29, 2022 | 18.31 | 18.99 | 18.28 | 18.69 | 3,169,763 | -0.03(-0.16%) |
Aug 26, 2022 | 19.71 | 19.91 | 18.44 | 18.72 | 3,867,349 | -1.13(-5.69%) |
Aug 25, 2022 | 19.77 | 20.05 | 19.44 | 19.85 | 5,040,187 | +0.20(+1.02%) |
Aug 24, 2022 | 18.42 | 19.86 | 18.18 | 19.65 | 5,455,464 | +1.21(+6.56%) |
Aug 23, 2022 | 18.55 | 19.13 | 18.28 | 18.44 | 3,082,376 | +0.27(+1.49%) |
Aug 22, 2022 | 17.84 | 18.27 | 17.64 | 18.17 | 5,354,673 | -0.20(-1.09%) |
Aug 19, 2022 | 18.50 | 18.73 | 17.97 | 18.37 | 5,232,363 | -0.48(-2.55%) |
Aug 18, 2022 | 19.32 | 19.41 | 18.54 | 18.85 | 6,319,334 | -0.64(-3.28%) |
Aug 17, 2022 | 20.02 | 20.18 | 18.80 | 19.49 | 8,764,476 | -1.15(-5.57%) |
Aug 16, 2022 | 18.95 | 21.61 | 18.62 | 20.64 | 11,372,888 | +1.47(+7.67%) |
Aug 15, 2022 | 19.17 | 19.57 | 18.76 | 19.17 | 8,635,333 | -0.47(-2.39%) |
Aug 12, 2022 | 21.71 | 21.76 | 19.47 | 19.64 | 20,733,960 | +1.49(+8.21%) |
Aug 11, 2022 | 19.25 | 19.25 | 17.95 | 18.15 | 7,414,236 | -0.31(-1.68%) |
Aug 10, 2022 | 18.00 | 18.74 | 17.69 | 18.46 | 5,793,977 | +1.48(+8.72%) |
Aug 09, 2022 | 17.33 | 17.40 | 16.43 | 16.98 | 4,736,487 | -0.66(-3.74%) |
Aug 08, 2022 | 16.79 | 18.11 | 16.61 | 17.64 | 8,280,750 | +1.08(+6.52%) |
Aug 05, 2022 | 16.15 | 16.80 | 15.61 | 16.56 | 5,467,781 | -0.32(-1.90%) |
Aug 04, 2022 | 16.90 | 17.32 | 16.33 | 16.88 | 4,295,405 | +0.18(+1.08%) |
Aug 03, 2022 | 16.10 | 17.07 | 15.94 | 16.70 | 7,007,530 | +0.76(+4.77%) |
Aug 02, 2022 | 14.85 | 16.02 | 14.66 | 15.94 | 6,919,634 | +0.05(+0.31%) |
Aug 01, 2022 | 15.76 | 15.97 | 15.37 | 15.89 | 3,949,516 | -0.09(-0.56%) |
Jul 29, 2022 | 15.91 | 16.44 | 15.45 | 15.98 | 5,172,312 | +0.01(+0.06%) |
Jul 28, 2022 | 15.09 | 16.10 | 14.98 | 15.97 | 4,302,469 | +0.92(+6.11%) |
Jul 27, 2022 | 14.41 | 15.20 | 14.30 | 15.05 | 3,162,659 | +1.10(+7.89%) |
Jul 26, 2022 | 14.20 | 14.20 | 13.65 | 13.95 | 4,505,864 | -0.42(-2.92%) |
Jul 25, 2022 | 14.66 | 14.66 | 14.20 | 14.37 | 1,914,636 | -0.31(-2.11%) |
Jul 22, 2022 | 15.34 | 15.71 | 14.43 | 14.68 | 3,811,009 | -0.52(-3.42%) |
Jul 21, 2022 | 14.90 | 15.42 | 14.90 | 15.20 | 2,141,844 | -0.04(-0.26%) |
Jul 20, 2022 | 14.53 | 15.50 | 14.53 | 15.24 | 5,247,349 | +0.68(+4.67%) |
Jul 19, 2022 | 14.23 | 14.61 | 13.67 | 14.56 | 6,070,651 | +0.53(+3.78%) |
Jul 18, 2022 | 14.26 | 14.71 | 13.94 | 14.03 | 3,367,895 | +0.04(+0.29%) |
Jul 15, 2022 | 13.98 | 14.43 | 13.54 | 13.99 | 2,665,114 | +0.29(+2.12%) |
Jul 14, 2022 | 14.39 | 14.50 | 13.66 | 13.70 | 2,853,657 | -0.76(-5.26%) |
Jul 13, 2022 | 13.76 | 14.62 | 13.66 | 14.46 | 4,778,492 | +0.07(+0.49%) |
Jul 12, 2022 | 14.10 | 15.09 | 13.63 | 14.39 | 5,497,343 | +0.36(+2.57%) |
Jul 11, 2022 | 14.28 | 14.39 | 13.75 | 14.03 | 3,012,089 | -0.54(-3.71%) |
Jul 08, 2022 | 14.95 | 15.01 | 14.13 | 14.57 | 3,393,288 | -0.39(-2.61%) |
Jul 07, 2022 | 13.88 | 15.10 | 13.88 | 14.96 | 4,552,756 | +1.05(+7.55%) |
Jul 06, 2022 | 14.08 | 14.57 | 13.74 | 13.91 | 3,349,528 | -0.09(-0.64%) |
Jul 05, 2022 | 13.46 | 14.24 | 13.21 | 14.00 | 4,330,808 | +0.30(+2.19%) |