Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.40 | 16.72 | 15.90 | 16.05 | 4,685,749 | -1.25(-7.23%) |
Sep 29, 2022 | 17.52 | 17.62 | 16.93 | 17.30 | 2,179,854 | -0.61(-3.41%) |
Sep 28, 2022 | 17.09 | 18.01 | 16.91 | 17.91 | 2,543,638 | +0.98(+5.79%) |
Sep 27, 2022 | 16.85 | 17.23 | 16.35 | 16.93 | 2,399,478 | +0.37(+2.23%) |
Sep 26, 2022 | 17.10 | 17.64 | 16.55 | 16.56 | 1,714,514 | -0.60(-3.50%) |
Sep 23, 2022 | 16.90 | 17.27 | 16.42 | 17.16 | 2,821,901 | -0.19(-1.10%) |
Sep 22, 2022 | 17.60 | 17.77 | 16.95 | 17.35 | 2,371,231 | -0.39(-2.20%) |
Sep 21, 2022 | 18.00 | 18.96 | 17.67 | 17.74 | 3,155,411 | +0.01(+0.06%) |
Sep 20, 2022 | 17.89 | 18.14 | 17.73 | 17.73 | 2,027,622 | -0.52(-2.85%) |
Sep 19, 2022 | 17.90 | 18.28 | 17.83 | 18.25 | 2,386,301 | +0.15(+0.83%) |
Sep 16, 2022 | 18.05 | 18.37 | 17.79 | 18.10 | 2,499,327 | -0.52(-2.79%) |
Sep 15, 2022 | 19.12 | 19.55 | 18.41 | 18.62 | 2,515,792 | -0.61(-3.17%) |
Sep 14, 2022 | 19.05 | 19.42 | 18.65 | 19.23 | 1,731,557 | +0.13(+0.68%) |
Sep 13, 2022 | 20.00 | 20.00 | 19.03 | 19.10 | 2,910,203 | -1.82(-8.70%) |
Sep 12, 2022 | 20.50 | 21.04 | 20.37 | 20.92 | 1,351,707 | +0.64(+3.16%) |
Sep 09, 2022 | 19.98 | 20.40 | 19.89 | 20.28 | 1,646,141 | +0.53(+2.68%) |
Sep 08, 2022 | 19.42 | 19.87 | 19.34 | 19.75 | 1,269,245 | +0.21(+1.07%) |
Sep 07, 2022 | 18.76 | 19.63 | 18.62 | 19.54 | 1,657,573 | +0.76(+4.05%) |
Sep 06, 2022 | 19.31 | 19.45 | 18.34 | 18.78 | 2,984,005 | -0.59(-3.05%) |
Sep 02, 2022 | 19.76 | 19.80 | 18.91 | 19.37 | 1,635,172 | -0.11(-0.56%) |
Sep 01, 2022 | 19.50 | 19.71 | 18.87 | 19.48 | 2,734,679 | -0.51(-2.55%) |
Aug 31, 2022 | 20.85 | 21.04 | 19.80 | 19.99 | 2,249,743 | -0.63(-3.06%) |
Aug 30, 2022 | 21.00 | 21.30 | 20.31 | 20.62 | 1,981,833 | -0.14(-0.67%) |
Aug 29, 2022 | 20.44 | 21.06 | 20.41 | 20.76 | 2,463,983 | -0.14(-0.67%) |
Aug 26, 2022 | 21.57 | 21.75 | 20.65 | 20.90 | 2,694,277 | -0.88(-4.04%) |
Aug 25, 2022 | 21.76 | 22.11 | 21.50 | 21.78 | 1,721,054 | +0.03(+0.14%) |
Aug 24, 2022 | 21.69 | 22.20 | 21.50 | 21.75 | 2,073,126 | -0.10(-0.46%) |
Aug 23, 2022 | 21.91 | 22.50 | 21.69 | 21.85 | 1,124,230 | +0.13(+0.60%) |
Aug 22, 2022 | 21.90 | 22.25 | 21.63 | 21.72 | 1,624,012 | -0.75(-3.34%) |
Aug 19, 2022 | 23.41 | 23.41 | 22.23 | 22.47 | 2,260,935 | -1.19(-5.03%) |
Aug 18, 2022 | 23.24 | 24.06 | 22.22 | 23.66 | 2,762,363 | -0.41(-1.70%) |
Aug 17, 2022 | 24.19 | 24.56 | 23.88 | 24.07 | 3,187,955 | -0.21(-0.86%) |
Aug 16, 2022 | 25.00 | 25.00 | 22.75 | 24.28 | 6,526,617 | -0.18(-0.74%) |
Aug 15, 2022 | 24.48 | 24.72 | 24.08 | 24.46 | 5,233,070 | -0.01(-0.04%) |
Aug 12, 2022 | 23.94 | 24.47 | 23.62 | 24.47 | 2,339,974 | +0.59(+2.47%) |
Aug 11, 2022 | 24.17 | 24.55 | 23.44 | 23.88 | 2,574,034 | -0.02(-0.08%) |
Aug 10, 2022 | 23.40 | 24.10 | 23.38 | 23.90 | 1,831,222 | +1.34(+5.94%) |
Aug 09, 2022 | 23.00 | 23.03 | 22.07 | 22.56 | 1,734,595 | -0.92(-3.92%) |
Aug 08, 2022 | 23.00 | 24.09 | 22.97 | 23.48 | 2,166,639 | +0.64(+2.80%) |
Aug 05, 2022 | 21.82 | 23.19 | 21.70 | 22.84 | 1,560,228 | +0.21(+0.93%) |
Aug 04, 2022 | 22.09 | 22.76 | 22.07 | 22.63 | 1,239,591 | +0.18(+0.80%) |
Aug 03, 2022 | 21.84 | 22.79 | 21.84 | 22.45 | 2,475,262 | +0.76(+3.50%) |
Aug 02, 2022 | 21.69 | 22.34 | 21.58 | 21.69 | 1,165,945 | -0.50(-2.25%) |
Aug 01, 2022 | 21.85 | 22.69 | 21.64 | 22.19 | 1,591,042 | +0.42(+1.93%) |
Jul 29, 2022 | 21.26 | 21.99 | 20.78 | 21.77 | 3,504,933 | +0.60(+2.83%) |
Jul 28, 2022 | 19.32 | 21.28 | 18.95 | 21.17 | 3,457,791 | +2.06(+10.78%) |
Jul 27, 2022 | 18.82 | 19.28 | 18.57 | 19.11 | 2,206,159 | +0.58(+3.13%) |
Jul 26, 2022 | 19.17 | 19.17 | 18.30 | 18.53 | 1,733,573 | -0.81(-4.19%) |
Jul 25, 2022 | 19.42 | 19.64 | 19.01 | 19.34 | 822,426 | -0.11(-0.57%) |
Jul 22, 2022 | 19.82 | 19.98 | 19.02 | 19.45 | 1,217,079 | -0.49(-2.46%) |
Jul 21, 2022 | 19.18 | 19.98 | 19.00 | 19.94 | 2,266,970 | +0.67(+3.48%) |
Jul 20, 2022 | 19.09 | 19.41 | 18.52 | 19.27 | 3,675,275 | +0.22(+1.15%) |
Jul 19, 2022 | 18.25 | 19.29 | 18.02 | 19.05 | 2,672,723 | +1.32(+7.45%) |
Jul 18, 2022 | 17.71 | 18.43 | 17.56 | 17.73 | 1,940,863 | +0.53(+3.08%) |
Jul 15, 2022 | 16.66 | 17.39 | 16.16 | 17.20 | 2,822,650 | +0.66(+3.99%) |
Jul 14, 2022 | 17.11 | 17.18 | 16.20 | 16.54 | 2,287,384 | -0.88(-5.05%) |
Jul 13, 2022 | 17.15 | 17.92 | 16.94 | 17.42 | 1,403,229 | +0.10(+0.58%) |
Jul 12, 2022 | 17.42 | 17.70 | 17.07 | 17.32 | 1,929,487 | -0.14(-0.80%) |
Jul 11, 2022 | 17.82 | 18.03 | 17.32 | 17.46 | 1,114,528 | -0.58(-3.22%) |
Jul 08, 2022 | 17.87 | 18.39 | 17.64 | 18.04 | 2,073,183 | -0.06(-0.33%) |
Jul 07, 2022 | 17.83 | 18.35 | 17.61 | 18.10 | 1,653,392 | +0.39(+2.20%) |
Jul 06, 2022 | 18.50 | 18.90 | 17.61 | 17.71 | 1,058,474 | -0.84(-4.53%) |
Jul 05, 2022 | 17.34 | 18.79 | 17.05 | 18.55 | 1,287,626 | +0.89(+5.04%) |