Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.14 | 18.47 | 17.80 | 17.91 | 12,579 | -0.49(-2.66%) |
Sep 29, 2022 | 17.61 | 18.56 | 17.50 | 18.40 | 14,881 | +0.75(+4.25%) |
Sep 28, 2022 | 17.38 | 17.87 | 17.00 | 17.65 | 6,661 | +0.50(+2.92%) |
Sep 27, 2022 | 17.07 | 17.36 | 16.78 | 17.15 | 4,746 | +0.08(+0.47%) |
Sep 26, 2022 | 16.89 | 17.84 | 16.23 | 17.07 | 34,847 | +0.07(+0.41%) |
Sep 23, 2022 | 16.01 | 17.24 | 15.68 | 17.00 | 49,312 | +0.82(+5.07%) |
Sep 22, 2022 | 17.38 | 17.38 | 16.18 | 16.18 | 49,059 | -1.15(-6.64%) |
Sep 21, 2022 | 17.84 | 18.07 | 16.89 | 17.33 | 21,766 | -0.37(-2.09%) |
Sep 20, 2022 | 18.16 | 18.16 | 17.31 | 17.70 | 9,645 | -0.76(-4.12%) |
Sep 19, 2022 | 18.20 | 18.57 | 17.80 | 18.46 | 10,756 | +0.46(+2.56%) |
Sep 16, 2022 | 18.26 | 18.26 | 16.65 | 18.00 | 231,883 | -0.27(-1.48%) |
Sep 15, 2022 | 18.12 | 18.49 | 17.62 | 18.27 | 42,822 | +0.32(+1.78%) |
Sep 14, 2022 | 15.74 | 18.14 | 15.73 | 17.95 | 62,472 | +2.05(+12.89%) |
Sep 13, 2022 | 16.39 | 17.82 | 15.70 | 15.90 | 41,541 | -0.94(-5.58%) |
Sep 12, 2022 | 17.10 | 17.55 | 16.84 | 16.84 | 21,823 | -0.16(-0.94%) |
Sep 09, 2022 | 17.16 | 18.01 | 16.60 | 17.00 | 20,163 | -0.02(-0.12%) |
Sep 08, 2022 | 17.47 | 17.47 | 16.04 | 17.02 | 135,501 | -0.15(-0.87%) |
Sep 07, 2022 | 17.19 | 17.43 | 16.80 | 17.17 | 26,987 | +0.17(+1.00%) |
Sep 06, 2022 | 18.52 | 18.60 | 16.70 | 17.00 | 52,103 | -1.64(-8.80%) |
Sep 02, 2022 | 18.78 | 19.40 | 18.15 | 18.64 | 19,995 | +0.22(+1.19%) |
Sep 01, 2022 | 19.87 | 19.87 | 18.12 | 18.42 | 30,364 | -1.46(-7.34%) |
Aug 31, 2022 | 19.44 | 19.88 | 19.12 | 19.88 | 12,353 | +0.58(+3.01%) |
Aug 30, 2022 | 19.13 | 19.34 | 18.36 | 19.30 | 6,823 | +0.20(+1.05%) |
Aug 29, 2022 | 18.91 | 19.10 | 18.58 | 19.10 | 15,643 | +0.05(+0.26%) |
Aug 26, 2022 | 19.04 | 19.10 | 18.48 | 19.05 | 17,235 | -0.20(-1.04%) |
Aug 25, 2022 | 18.33 | 19.25 | 18.30 | 19.25 | 16,913 | +1.34(+7.48%) |
Aug 24, 2022 | 18.17 | 18.17 | 17.55 | 17.91 | 37,275 | -0.24(-1.32%) |
Aug 23, 2022 | 18.63 | 18.63 | 17.94 | 18.15 | 9,915 | -0.35(-1.89%) |
Aug 22, 2022 | 18.21 | 18.86 | 18.15 | 18.50 | 14,681 | -0.20(-1.07%) |
Aug 19, 2022 | 18.50 | 18.98 | 17.98 | 18.70 | 21,881 | +0.14(+0.75%) |
Aug 18, 2022 | 18.14 | 18.65 | 17.80 | 18.56 | 12,323 | +0.71(+3.98%) |
Aug 17, 2022 | 18.00 | 18.17 | 17.64 | 17.85 | 20,268 | -0.15(-0.83%) |
Aug 16, 2022 | 18.76 | 19.14 | 17.75 | 18.00 | 109,112 | -1.03(-5.41%) |
Aug 15, 2022 | 19.83 | 19.83 | 18.60 | 19.03 | 68,213 | -1.05(-5.23%) |
Aug 12, 2022 | 20.57 | 20.73 | 19.35 | 20.08 | 78,983 | -0.45(-2.19%) |
Aug 11, 2022 | 21.10 | 21.20 | 20.00 | 20.53 | 16,706 | -0.07(-0.34%) |
Aug 10, 2022 | 19.82 | 20.60 | 19.23 | 20.60 | 43,420 | +1.33(+6.90%) |
Aug 09, 2022 | 20.27 | 20.27 | 18.91 | 19.27 | 40,704 | -1.31(-6.37%) |
Aug 08, 2022 | 20.61 | 20.77 | 19.39 | 20.58 | 34,745 | -0.26(-1.25%) |
Aug 05, 2022 | 20.36 | 21.35 | 18.86 | 20.84 | 36,030 | +0.46(+2.26%) |
Aug 04, 2022 | 21.74 | 21.87 | 19.91 | 20.38 | 47,664 | -1.45(-6.64%) |
Aug 03, 2022 | 22.86 | 23.17 | 21.80 | 21.83 | 14,248 | -0.53(-2.37%) |
Aug 02, 2022 | 22.51 | 23.00 | 21.80 | 22.36 | 10,122 | -0.50(-2.19%) |
Aug 01, 2022 | 23.59 | 23.64 | 22.51 | 22.86 | 15,299 | -0.64(-2.72%) |
Jul 29, 2022 | 23.32 | 23.92 | 22.50 | 23.50 | 10,812 | +0.35(+1.51%) |
Jul 28, 2022 | 23.02 | 23.75 | 22.32 | 23.15 | 15,527 | +0.12(+0.52%) |
Jul 27, 2022 | 23.60 | 23.60 | 21.71 | 23.03 | 22,985 | -0.56(-2.37%) |
Jul 26, 2022 | 22.57 | 24.35 | 21.70 | 23.59 | 28,001 | +0.86(+3.78%) |
Jul 25, 2022 | 23.30 | 23.37 | 21.90 | 22.73 | 28,022 | -0.75(-3.19%) |
Jul 22, 2022 | 25.19 | 25.38 | 23.28 | 23.48 | 21,052 | -1.95(-7.67%) |
Jul 21, 2022 | 24.99 | 25.89 | 24.99 | 25.43 | 10,447 | +0.42(+1.68%) |
Jul 20, 2022 | 24.74 | 25.41 | 24.63 | 25.01 | 29,254 | +0.08(+0.32%) |
Jul 19, 2022 | 26.48 | 27.44 | 24.68 | 24.93 | 81,805 | -1.27(-4.85%) |
Jul 18, 2022 | 30.32 | 30.99 | 26.02 | 26.20 | 66,372 | -3.36(-11.37%) |
Jul 15, 2022 | 28.59 | 32.09 | 28.25 | 29.56 | 96,046 | +1.57(+5.61%) |
Jul 14, 2022 | 28.49 | 28.79 | 27.17 | 27.99 | 29,296 | -0.59(-2.06%) |
Jul 13, 2022 | 27.69 | 29.43 | 26.86 | 28.58 | 18,671 | +0.82(+2.95%) |
Jul 12, 2022 | 27.26 | 27.89 | 26.82 | 27.76 | 36,455 | +0.28(+1.02%) |
Jul 11, 2022 | 26.70 | 27.73 | 26.70 | 27.48 | 46,512 | +0.02(+0.07%) |
Jul 08, 2022 | 25.15 | 29.48 | 24.99 | 27.46 | 126,438 | +2.27(+9.01%) |
Jul 07, 2022 | 22.58 | 25.99 | 22.58 | 25.19 | 47,782 | +2.95(+13.26%) |
Jul 06, 2022 | 21.07 | 22.56 | 21.07 | 22.24 | 42,677 | +1.24(+5.90%) |
Jul 05, 2022 | 20.37 | 21.28 | 20.02 | 21.00 | 55,836 | +0.16(+0.77%) |