Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.27 | 17.56 | 17.19 | 17.22 | 2,395,782 | -0.06(-0.37%) |
Sep 29, 2022 | 17.59 | 17.63 | 17.05 | 17.29 | 2,049,878 | -0.50(-2.80%) |
Sep 28, 2022 | 17.46 | 17.97 | 17.42 | 17.78 | 1,974,206 | +0.47(+2.71%) |
Sep 27, 2022 | 17.67 | 17.84 | 17.18 | 17.31 | 1,877,127 | -0.14(-0.79%) |
Sep 26, 2022 | 17.57 | 17.69 | 17.36 | 17.45 | 1,944,455 | -0.12(-0.68%) |
Sep 23, 2022 | 17.45 | 17.62 | 17.32 | 17.57 | 2,501,008 | -0.06(-0.37%) |
Sep 22, 2022 | 17.92 | 17.96 | 17.46 | 17.64 | 2,088,558 | -0.35(-1.95%) |
Sep 21, 2022 | 18.39 | 18.57 | 17.97 | 17.99 | 1,494,382 | -0.38(-2.06%) |
Sep 20, 2022 | 18.31 | 18.56 | 18.18 | 18.36 | 1,654,667 | -0.08(-0.45%) |
Sep 19, 2022 | 18.13 | 18.50 | 18.12 | 18.45 | 1,661,117 | +0.15(+0.81%) |
Sep 16, 2022 | 18.13 | 18.32 | 17.97 | 18.30 | 2,702,499 | +0.06(+0.30%) |
Sep 15, 2022 | 18.48 | 18.61 | 18.15 | 18.25 | 1,712,795 | -0.27(-1.44%) |
Sep 14, 2022 | 18.46 | 18.63 | 18.27 | 18.51 | 2,337,371 | +0.08(+0.45%) |
Sep 13, 2022 | 18.74 | 18.82 | 18.35 | 18.43 | 2,530,856 | -0.64(-3.33%) |
Sep 12, 2022 | 18.91 | 19.56 | 18.76 | 19.07 | 6,314,824 | +0.15(+0.78%) |
Sep 09, 2022 | 18.19 | 19.30 | 18.12 | 18.92 | 12,993,034 | +0.74(+4.05%) |
Sep 08, 2022 | 17.82 | 18.23 | 17.74 | 18.18 | 1,789,197 | +0.33(+1.86%) |
Sep 07, 2022 | 17.58 | 17.87 | 17.58 | 17.85 | 6,005,985 | +0.33(+1.89%) |
Sep 06, 2022 | 17.89 | 18.00 | 17.36 | 17.52 | 2,303,113 | -0.29(-1.60%) |
Sep 02, 2022 | 18.01 | 18.06 | 17.72 | 17.80 | 1,521,095 | -0.07(-0.41%) |
Sep 01, 2022 | 17.55 | 17.88 | 17.47 | 17.88 | 2,030,054 | +0.20(+1.15%) |
Aug 31, 2022 | 17.87 | 18.01 | 17.66 | 17.67 | 2,051,855 | -0.09(-0.49%) |
Aug 30, 2022 | 17.91 | 17.94 | 17.62 | 17.76 | 1,734,709 | -0.06(-0.36%) |
Aug 29, 2022 | 17.62 | 17.86 | 17.50 | 17.83 | 2,016,014 | +0.07(+0.41%) |
Aug 26, 2022 | 18.40 | 18.52 | 17.72 | 17.75 | 3,372,037 | -0.74(-4.01%) |
Aug 25, 2022 | 18.55 | 18.70 | 18.37 | 18.49 | 1,762,397 | -0.03(-0.15%) |
Aug 24, 2022 | 18.34 | 18.58 | 18.25 | 18.52 | 2,900,862 | +0.12(+0.65%) |
Aug 23, 2022 | 18.33 | 18.55 | 18.26 | 18.40 | 2,393,492 | +0.16(+0.85%) |
Aug 22, 2022 | 18.97 | 19.04 | 18.15 | 18.25 | 6,380,660 | -1.12(-5.77%) |
Aug 19, 2022 | 19.35 | 19.45 | 19.27 | 19.36 | 1,773,709 | -0.16(-0.84%) |
Aug 18, 2022 | 19.67 | 19.67 | 19.40 | 19.53 | 1,508,856 | -0.14(-0.70%) |
Aug 17, 2022 | 19.45 | 19.80 | 19.40 | 19.67 | 2,780,430 | +0.17(+0.89%) |
Aug 16, 2022 | 19.27 | 19.59 | 19.27 | 19.49 | 1,800,284 | +0.12(+0.61%) |
Aug 15, 2022 | 19.63 | 19.65 | 19.33 | 19.37 | 1,922,506 | -0.22(-1.12%) |
Aug 12, 2022 | 19.46 | 19.66 | 19.39 | 19.59 | 2,453,935 | +0.10(+0.52%) |
Aug 11, 2022 | 19.19 | 19.67 | 19.13 | 19.49 | 3,320,421 | +0.50(+2.65%) |
Aug 10, 2022 | 19.35 | 19.38 | 18.33 | 18.99 | 3,434,330 | -0.34(-1.75%) |
Aug 09, 2022 | 19.49 | 19.55 | 19.18 | 19.33 | 3,158,639 | -0.09(-0.47%) |
Aug 08, 2022 | 19.18 | 19.77 | 19.16 | 19.42 | 4,879,976 | +0.29(+1.53%) |
Aug 05, 2022 | 19.38 | 19.45 | 19.05 | 19.13 | 3,377,105 | -0.36(-1.83%) |
Aug 04, 2022 | 19.57 | 19.66 | 19.43 | 19.48 | 2,372,494 | -0.14(-0.70%) |
Aug 03, 2022 | 19.39 | 19.67 | 19.29 | 19.62 | 2,405,321 | +0.35(+1.81%) |
Aug 02, 2022 | 19.33 | 19.44 | 19.22 | 19.27 | 1,870,448 | -0.16(-0.80%) |
Aug 01, 2022 | 19.15 | 19.56 | 19.15 | 19.43 | 1,452,553 | +0.17(+0.90%) |
Jul 29, 2022 | 19.43 | 19.43 | 19.13 | 19.25 | 1,572,643 | -0.11(-0.57%) |
Jul 28, 2022 | 18.94 | 19.43 | 18.87 | 19.36 | 1,766,550 | +0.47(+2.47%) |
Jul 27, 2022 | 18.95 | 19.02 | 18.64 | 18.90 | 1,554,828 | +0.12(+0.63%) |
Jul 26, 2022 | 18.60 | 18.81 | 18.43 | 18.78 | 1,880,573 | +0.12(+0.64%) |
Jul 25, 2022 | 18.91 | 18.97 | 18.51 | 18.66 | 1,552,989 | -0.22(-1.16%) |
Jul 22, 2022 | 18.83 | 18.93 | 18.65 | 18.88 | 1,386,588 | +0.12(+0.63%) |
Jul 21, 2022 | 18.66 | 18.84 | 18.52 | 18.76 | 1,036,955 | -0.09(-0.49%) |
Jul 20, 2022 | 18.80 | 19.02 | 18.71 | 18.85 | 1,969,580 | +0.13(+0.68%) |
Jul 19, 2022 | 18.49 | 18.85 | 18.49 | 18.72 | 2,040,446 | +0.44(+2.40%) |
Jul 18, 2022 | 18.51 | 18.68 | 18.24 | 18.28 | 2,384,726 | -0.12(-0.65%) |
Jul 15, 2022 | 18.14 | 18.49 | 18.13 | 18.40 | 2,797,116 | +0.47(+2.60%) |
Jul 14, 2022 | 17.87 | 18.07 | 17.83 | 17.94 | 1,637,762 | -0.08(-0.46%) |
Jul 13, 2022 | 17.63 | 18.11 | 17.60 | 18.02 | 1,569,352 | +0.11(+0.61%) |
Jul 12, 2022 | 17.85 | 18.20 | 17.85 | 17.91 | 1,694,453 | +0.05(+0.26%) |
Jul 11, 2022 | 17.86 | 18.01 | 17.76 | 17.86 | 1,874,523 | -0.02(-0.10%) |
Jul 08, 2022 | 17.90 | 18.09 | 17.85 | 17.88 | 2,025,505 | -0.16(-0.86%) |
Jul 07, 2022 | 18.09 | 18.19 | 17.95 | 18.04 | 2,720,023 | +0.01(+0.05%) |
Jul 06, 2022 | 18.32 | 18.48 | 17.94 | 18.03 | 1,905,892 | -0.28(-1.55%) |
Jul 05, 2022 | 17.59 | 18.34 | 17.49 | 18.31 | 2,622,409 | +0.59(+3.31%) |