Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.46 | 16.59 | 16.34 | 16.34 | 6,486,749 | +0.07(+0.41%) |
Sep 29, 2022 | 16.21 | 16.27 | 16.07 | 16.27 | 6,270,777 | -0.20(-1.23%) |
Sep 28, 2022 | 16.23 | 16.56 | 16.17 | 16.47 | 9,130,952 | +0.31(+1.91%) |
Sep 27, 2022 | 16.27 | 16.40 | 16.06 | 16.17 | 12,923,106 | +0.10(+0.60%) |
Sep 26, 2022 | 16.11 | 16.31 | 16.02 | 16.07 | 10,730,052 | +0.08(+0.48%) |
Sep 23, 2022 | 15.96 | 16.09 | 15.78 | 15.99 | 18,753,816 | -0.07(-0.42%) |
Sep 22, 2022 | 16.27 | 16.34 | 15.98 | 16.06 | 18,589,528 | -0.33(-2.00%) |
Sep 21, 2022 | 16.46 | 16.64 | 16.37 | 16.39 | 11,150,257 | +0.00(+0.00%) |
Sep 20, 2022 | 16.62 | 16.66 | 16.32 | 16.39 | 19,353,242 | -0.38(-2.24%) |
Sep 19, 2022 | 16.76 | 16.87 | 16.65 | 16.76 | 15,806,535 | +0.03(+0.17%) |
Sep 16, 2022 | 16.56 | 16.81 | 16.46 | 16.73 | 44,333,508 | -0.39(-2.30%) |
Sep 15, 2022 | 17.04 | 17.15 | 16.86 | 17.13 | 22,796,902 | -0.28(-1.60%) |
Sep 14, 2022 | 17.69 | 17.75 | 17.30 | 17.41 | 17,403,656 | -0.46(-2.59%) |
Sep 13, 2022 | 18.06 | 18.19 | 17.80 | 17.87 | 15,815,278 | -0.65(-3.53%) |
Sep 12, 2022 | 18.52 | 18.69 | 18.48 | 18.53 | 3,746,612 | +0.17(+0.94%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.05 | 18.35 | 5,726,341 | +0.51(+2.86%) |
Sep 08, 2022 | 17.67 | 17.84 | 17.60 | 17.84 | 4,088,793 | +0.10(+0.54%) |
Sep 07, 2022 | 17.47 | 17.76 | 17.44 | 17.75 | 4,953,120 | +0.43(+2.50%) |
Sep 06, 2022 | 17.47 | 17.54 | 17.27 | 17.31 | 7,434,530 | -0.11(-0.61%) |
Sep 02, 2022 | 17.62 | 17.75 | 17.33 | 17.42 | 5,451,493 | -0.32(-1.79%) |
Sep 01, 2022 | 17.65 | 17.74 | 17.51 | 17.74 | 4,653,153 | +0.12(+0.66%) |
Aug 31, 2022 | 17.79 | 17.86 | 17.62 | 17.62 | 7,705,640 | -0.13(-0.71%) |
Aug 30, 2022 | 18.08 | 18.08 | 17.68 | 17.75 | 6,509,295 | +0.04(+0.22%) |
Aug 29, 2022 | 17.69 | 17.78 | 17.60 | 17.71 | 5,757,220 | -0.24(-1.34%) |
Aug 26, 2022 | 18.45 | 18.50 | 17.93 | 17.95 | 5,931,098 | -0.52(-2.82%) |
Aug 25, 2022 | 18.42 | 18.49 | 18.31 | 18.47 | 3,965,812 | -0.07(-0.36%) |
Aug 24, 2022 | 18.53 | 18.67 | 18.49 | 18.53 | 5,742,042 | +0.00(+0.00%) |
Aug 23, 2022 | 18.70 | 18.73 | 18.53 | 18.53 | 6,926,328 | -0.26(-1.38%) |
Aug 22, 2022 | 18.76 | 18.89 | 18.73 | 18.79 | 9,615,891 | -0.25(-1.31%) |
Aug 19, 2022 | 19.30 | 19.30 | 19.02 | 19.05 | 2,979,201 | -0.18(-0.95%) |
Aug 18, 2022 | 19.15 | 19.31 | 19.15 | 19.23 | 5,578,155 | -0.12(-0.60%) |
Aug 17, 2022 | 19.33 | 19.43 | 19.16 | 19.34 | 10,976,690 | -0.06(-0.30%) |
Aug 16, 2022 | 19.31 | 19.41 | 19.24 | 19.40 | 7,803,164 | +0.04(+0.20%) |
Aug 15, 2022 | 19.28 | 19.40 | 19.28 | 19.36 | 3,102,705 | +0.00(+0.00%) |
Aug 12, 2022 | 19.31 | 19.39 | 19.21 | 19.36 | 5,029,646 | -0.04(-0.20%) |
Aug 11, 2022 | 19.54 | 19.66 | 19.35 | 19.40 | 7,734,184 | -0.22(-1.13%) |
Aug 10, 2022 | 19.69 | 19.83 | 19.56 | 19.62 | 6,052,995 | +0.19(+0.99%) |
Aug 09, 2022 | 19.43 | 19.51 | 19.38 | 19.43 | 5,338,358 | -0.09(-0.44%) |
Aug 08, 2022 | 19.56 | 19.62 | 19.45 | 19.52 | 10,097,657 | -0.04(-0.20%) |
Aug 05, 2022 | 19.35 | 19.56 | 19.28 | 19.56 | 6,013,430 | +0.15(+0.79%) |
Aug 04, 2022 | 19.42 | 19.52 | 19.33 | 19.40 | 8,813,929 | +0.05(+0.25%) |
Aug 03, 2022 | 19.03 | 19.35 | 18.99 | 19.35 | 7,622,258 | +0.59(+3.13%) |
Aug 02, 2022 | 18.76 | 18.89 | 18.72 | 18.77 | 6,868,168 | -0.13(-0.66%) |
Aug 01, 2022 | 18.64 | 18.89 | 18.63 | 18.89 | 8,798,482 | +0.13(+0.67%) |
Jul 29, 2022 | 18.65 | 18.87 | 18.60 | 18.77 | 7,500,632 | +0.33(+1.78%) |
Jul 28, 2022 | 18.16 | 18.46 | 18.08 | 18.44 | 10,033,086 | +0.42(+2.35%) |
Jul 27, 2022 | 17.56 | 18.09 | 17.52 | 18.02 | 10,149,703 | +0.77(+4.47%) |
Jul 26, 2022 | 17.42 | 17.42 | 17.18 | 17.24 | 13,543,235 | -0.63(-3.50%) |
Jul 25, 2022 | 18.01 | 18.04 | 17.57 | 17.87 | 15,731,071 | -0.31(-1.69%) |
Jul 22, 2022 | 18.19 | 18.35 | 18.10 | 18.18 | 10,318,510 | -0.32(-1.72%) |
Jul 21, 2022 | 18.39 | 18.56 | 18.24 | 18.50 | 16,164,057 | +0.47(+2.62%) |
Jul 20, 2022 | 18.08 | 18.16 | 17.92 | 18.02 | 13,949,690 | +0.01(+0.05%) |
Jul 19, 2022 | 17.91 | 18.08 | 17.85 | 18.02 | 5,241,117 | +0.26(+1.46%) |
Jul 18, 2022 | 17.89 | 18.04 | 17.71 | 17.75 | 7,785,717 | +0.26(+1.49%) |
Jul 15, 2022 | 17.45 | 17.53 | 17.28 | 17.50 | 5,033,899 | +0.26(+1.51%) |
Jul 14, 2022 | 17.14 | 17.28 | 16.98 | 17.24 | 7,040,352 | -0.20(-1.16%) |
Jul 13, 2022 | 17.37 | 17.59 | 17.31 | 17.44 | 8,933,701 | -0.10(-0.55%) |
Jul 12, 2022 | 17.51 | 17.69 | 17.44 | 17.53 | 12,944,005 | -0.24(-1.35%) |
Jul 11, 2022 | 17.81 | 17.90 | 17.55 | 17.77 | 8,213,938 | -0.58(-3.15%) |
Jul 08, 2022 | 18.34 | 18.44 | 18.06 | 18.35 | 16,446,128 | -0.10(-0.52%) |
Jul 07, 2022 | 18.28 | 18.47 | 18.20 | 18.45 | 10,048,918 | +0.22(+1.22%) |
Jul 06, 2022 | 18.01 | 18.31 | 18.00 | 18.23 | 9,202,016 | +0.25(+1.39%) |
Jul 05, 2022 | 17.82 | 18.00 | 17.68 | 17.98 | 10,661,344 | -0.17(-0.95%) |