Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.13 | 17.62 | 16.61 | 16.63 | 645,148 | -0.59(-3.43%) |
Sep 29, 2022 | 16.50 | 17.46 | 16.22 | 17.22 | 1,409,788 | +0.32(+1.89%) |
Sep 28, 2022 | 16.42 | 17.00 | 16.30 | 16.90 | 526,169 | +0.52(+3.17%) |
Sep 27, 2022 | 16.38 | 16.72 | 16.09 | 16.38 | 371,806 | +0.56(+3.54%) |
Sep 26, 2022 | 16.47 | 16.71 | 15.79 | 15.82 | 430,051 | -0.43(-2.65%) |
Sep 23, 2022 | 16.00 | 16.33 | 15.81 | 16.25 | 712,930 | +0.03(+0.18%) |
Sep 22, 2022 | 16.74 | 16.94 | 16.03 | 16.22 | 551,762 | -0.70(-4.14%) |
Sep 21, 2022 | 17.22 | 17.71 | 16.90 | 16.92 | 361,793 | -0.22(-1.28%) |
Sep 20, 2022 | 17.24 | 17.44 | 17.00 | 17.14 | 370,172 | -0.39(-2.22%) |
Sep 19, 2022 | 16.84 | 17.61 | 16.68 | 17.53 | 540,302 | +0.53(+3.12%) |
Sep 16, 2022 | 17.90 | 17.90 | 16.91 | 17.00 | 639,891 | -1.20(-6.59%) |
Sep 15, 2022 | 18.43 | 18.73 | 18.01 | 18.20 | 355,906 | -0.24(-1.30%) |
Sep 14, 2022 | 17.99 | 18.46 | 17.70 | 18.44 | 535,988 | +0.48(+2.67%) |
Sep 13, 2022 | 18.19 | 18.40 | 17.49 | 17.96 | 1,119,814 | -1.28(-6.65%) |
Sep 12, 2022 | 19.13 | 19.48 | 19.01 | 19.24 | 586,070 | +0.20(+1.05%) |
Sep 09, 2022 | 18.40 | 19.11 | 18.36 | 19.04 | 805,393 | +0.90(+4.96%) |
Sep 08, 2022 | 18.72 | 18.92 | 17.76 | 18.14 | 859,281 | -0.79(-4.17%) |
Sep 07, 2022 | 18.46 | 18.97 | 18.18 | 18.93 | 387,112 | +0.30(+1.61%) |
Sep 06, 2022 | 19.10 | 19.10 | 18.45 | 18.63 | 390,666 | -0.24(-1.27%) |
Sep 02, 2022 | 19.08 | 19.23 | 18.23 | 18.87 | 501,051 | -0.15(-0.79%) |
Sep 01, 2022 | 19.27 | 19.27 | 18.48 | 19.02 | 547,561 | -0.55(-2.81%) |
Aug 31, 2022 | 19.62 | 19.98 | 19.24 | 19.57 | 436,176 | +0.31(+1.61%) |
Aug 30, 2022 | 19.63 | 19.99 | 19.09 | 19.26 | 726,622 | -0.14(-0.72%) |
Aug 29, 2022 | 19.87 | 20.50 | 19.39 | 19.40 | 521,508 | -0.75(-3.72%) |
Aug 26, 2022 | 21.00 | 21.13 | 19.86 | 20.15 | 618,111 | -0.73(-3.50%) |
Aug 25, 2022 | 20.69 | 20.98 | 20.41 | 20.88 | 302,553 | +0.60(+2.96%) |
Aug 24, 2022 | 20.08 | 20.89 | 20.08 | 20.28 | 314,035 | +0.19(+0.95%) |
Aug 23, 2022 | 20.30 | 20.65 | 20.00 | 20.09 | 356,320 | -0.05(-0.25%) |
Aug 22, 2022 | 20.32 | 20.81 | 19.95 | 20.14 | 486,970 | -0.88(-4.19%) |
Aug 19, 2022 | 21.69 | 21.86 | 20.67 | 21.02 | 725,259 | -1.28(-5.74%) |
Aug 18, 2022 | 22.16 | 22.81 | 21.90 | 22.30 | 486,387 | +0.08(+0.36%) |
Aug 17, 2022 | 22.10 | 22.55 | 21.73 | 22.22 | 554,466 | -0.35(-1.55%) |
Aug 16, 2022 | 22.65 | 22.93 | 21.99 | 22.57 | 448,956 | -0.11(-0.49%) |
Aug 15, 2022 | 22.98 | 23.35 | 22.44 | 22.68 | 626,766 | -0.67(-2.87%) |
Aug 12, 2022 | 23.24 | 23.59 | 22.69 | 23.35 | 596,699 | +0.42(+1.83%) |
Aug 11, 2022 | 22.50 | 23.60 | 22.20 | 22.93 | 1,199,075 | +0.55(+2.46%) |
Aug 10, 2022 | 22.54 | 23.00 | 21.67 | 22.38 | 1,191,136 | +0.40(+1.82%) |
Aug 09, 2022 | 19.01 | 22.45 | 19.01 | 21.98 | 3,151,447 | +4.22(+23.76%) |
Aug 08, 2022 | 17.89 | 18.42 | 17.67 | 17.76 | 917,317 | +0.33(+1.89%) |
Aug 05, 2022 | 17.35 | 18.13 | 17.16 | 17.43 | 830,023 | -0.22(-1.25%) |
Aug 04, 2022 | 17.62 | 18.00 | 17.30 | 17.65 | 490,357 | -0.11(-0.62%) |
Aug 03, 2022 | 16.98 | 17.95 | 16.95 | 17.76 | 683,197 | +0.92(+5.46%) |
Aug 02, 2022 | 15.80 | 16.92 | 15.77 | 16.84 | 578,748 | +0.73(+4.53%) |
Aug 01, 2022 | 15.97 | 16.42 | 15.06 | 16.11 | 1,006,102 | -0.48(-2.89%) |
Jul 29, 2022 | 16.10 | 16.71 | 15.54 | 16.59 | 643,165 | +0.36(+2.22%) |
Jul 28, 2022 | 15.88 | 16.40 | 15.71 | 16.23 | 458,003 | +0.11(+0.68%) |
Jul 27, 2022 | 15.59 | 16.23 | 15.44 | 16.12 | 843,641 | +0.96(+6.33%) |
Jul 26, 2022 | 15.36 | 15.36 | 14.93 | 15.16 | 657,260 | -0.31(-2.00%) |
Jul 25, 2022 | 15.82 | 15.84 | 15.30 | 15.47 | 424,556 | -0.25(-1.59%) |
Jul 22, 2022 | 16.71 | 17.28 | 15.60 | 15.72 | 772,422 | -1.71(-9.81%) |
Jul 21, 2022 | 17.02 | 17.45 | 16.82 | 17.43 | 500,204 | +0.22(+1.28%) |
Jul 20, 2022 | 15.90 | 17.37 | 15.90 | 17.21 | 1,061,295 | +1.45(+9.20%) |
Jul 19, 2022 | 15.43 | 15.82 | 15.32 | 15.76 | 453,160 | +0.61(+4.03%) |
Jul 18, 2022 | 15.96 | 16.22 | 15.12 | 15.15 | 756,541 | -0.39(-2.51%) |
Jul 15, 2022 | 15.24 | 15.64 | 14.73 | 15.54 | 598,347 | +0.62(+4.16%) |
Jul 14, 2022 | 15.56 | 15.58 | 14.84 | 14.92 | 815,288 | -0.93(-5.87%) |
Jul 13, 2022 | 15.42 | 16.12 | 15.24 | 15.85 | 560,185 | +0.01(+0.06%) |
Jul 12, 2022 | 16.00 | 16.42 | 15.42 | 15.84 | 599,497 | -0.19(-1.19%) |
Jul 11, 2022 | 17.00 | 17.07 | 16.01 | 16.03 | 546,448 | -1.10(-6.42%) |
Jul 08, 2022 | 16.50 | 17.43 | 16.33 | 17.13 | 481,447 | +0.32(+1.90%) |
Jul 07, 2022 | 16.21 | 16.85 | 16.18 | 16.81 | 540,122 | +0.68(+4.22%) |
Jul 06, 2022 | 16.78 | 17.00 | 16.02 | 16.13 | 712,252 | -0.64(-3.82%) |
Jul 05, 2022 | 15.35 | 16.87 | 15.05 | 16.77 | 1,364,925 | +1.02(+6.48%) |