Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.54 | 16.85 | 16.43 | 16.68 | 862,515 | +0.36(+2.20%) |
Sep 29, 2022 | 16.39 | 16.39 | 16.03 | 16.32 | 581,904 | -0.20(-1.20%) |
Sep 28, 2022 | 16.30 | 16.73 | 16.15 | 16.52 | 478,361 | +0.44(+2.77%) |
Sep 27, 2022 | 16.23 | 16.33 | 15.94 | 16.07 | 1,068,213 | +0.04(+0.23%) |
Sep 26, 2022 | 16.98 | 16.98 | 15.88 | 16.04 | 704,147 | -0.98(-5.76%) |
Sep 23, 2022 | 17.20 | 17.34 | 16.89 | 17.02 | 491,810 | -0.43(-2.44%) |
Sep 22, 2022 | 17.95 | 18.06 | 17.28 | 17.44 | 589,303 | -0.71(-3.90%) |
Sep 21, 2022 | 18.35 | 18.51 | 18.02 | 18.15 | 561,828 | -0.11(-0.60%) |
Sep 20, 2022 | 18.16 | 18.35 | 17.91 | 18.26 | 628,140 | -0.14(-0.74%) |
Sep 19, 2022 | 17.96 | 18.42 | 17.89 | 18.40 | 683,649 | +0.15(+0.85%) |
Sep 16, 2022 | 18.14 | 18.26 | 17.56 | 18.24 | 1,530,738 | +0.06(+0.35%) |
Sep 15, 2022 | 18.33 | 18.57 | 18.17 | 18.18 | 442,472 | -0.21(-1.14%) |
Sep 14, 2022 | 18.67 | 18.71 | 18.26 | 18.39 | 773,625 | -0.34(-1.84%) |
Sep 13, 2022 | 19.11 | 19.22 | 18.67 | 18.73 | 397,017 | -0.66(-3.41%) |
Sep 12, 2022 | 19.23 | 19.47 | 19.14 | 19.39 | 395,770 | +0.24(+1.28%) |
Sep 09, 2022 | 19.25 | 19.32 | 19.07 | 19.15 | 429,292 | -0.05(-0.28%) |
Sep 08, 2022 | 19.22 | 19.46 | 18.97 | 19.20 | 779,401 | -0.09(-0.47%) |
Sep 07, 2022 | 19.18 | 19.36 | 19.08 | 19.29 | 576,935 | +0.07(+0.38%) |
Sep 06, 2022 | 19.40 | 19.40 | 18.86 | 19.22 | 850,185 | -0.02(-0.09%) |
Sep 02, 2022 | 19.43 | 19.56 | 19.16 | 19.24 | 384,349 | -0.02(-0.09%) |
Sep 01, 2022 | 19.44 | 19.47 | 19.02 | 19.26 | 496,421 | -0.28(-1.44%) |
Aug 31, 2022 | 19.59 | 19.68 | 19.46 | 19.54 | 502,578 | +0.07(+0.37%) |
Aug 30, 2022 | 19.80 | 19.83 | 19.42 | 19.47 | 537,160 | -0.29(-1.47%) |
Aug 29, 2022 | 19.46 | 19.76 | 19.29 | 19.76 | 549,667 | +0.09(+0.46%) |
Aug 26, 2022 | 20.04 | 20.04 | 19.61 | 19.67 | 528,279 | -0.21(-1.05%) |
Aug 25, 2022 | 19.78 | 19.88 | 19.67 | 19.88 | 570,689 | +0.24(+1.20%) |
Aug 24, 2022 | 19.59 | 19.70 | 19.44 | 19.64 | 477,546 | +0.13(+0.65%) |
Aug 23, 2022 | 19.76 | 19.92 | 19.47 | 19.51 | 886,415 | -0.39(-1.96%) |
Aug 22, 2022 | 19.78 | 20.02 | 19.69 | 19.90 | 564,513 | -0.05(-0.23%) |
Aug 19, 2022 | 19.73 | 20.00 | 19.59 | 19.95 | 1,316,057 | +0.12(+0.59%) |
Aug 18, 2022 | 19.72 | 19.95 | 19.62 | 19.83 | 599,192 | +0.15(+0.78%) |
Aug 17, 2022 | 19.49 | 19.71 | 19.44 | 19.68 | 609,259 | -0.05(-0.28%) |
Aug 16, 2022 | 19.78 | 19.80 | 19.61 | 19.73 | 607,377 | -0.05(-0.28%) |
Aug 15, 2022 | 19.88 | 19.96 | 19.58 | 19.78 | 1,152,049 | -0.24(-1.22%) |
Aug 12, 2022 | 19.98 | 20.37 | 19.93 | 20.03 | 1,357,224 | +0.24(+1.19%) |
Aug 11, 2022 | 19.91 | 19.91 | 19.54 | 19.79 | 909,501 | +0.09(+0.46%) |
Aug 10, 2022 | 19.73 | 20.02 | 19.64 | 19.70 | 1,267,282 | -0.08(-0.41%) |
Aug 09, 2022 | 20.19 | 20.19 | 19.63 | 19.78 | 1,046,651 | -0.05(-0.27%) |
Aug 08, 2022 | 19.13 | 19.94 | 19.13 | 19.84 | 916,480 | +0.72(+3.75%) |
Aug 05, 2022 | 18.75 | 19.36 | 18.75 | 19.12 | 482,153 | +0.16(+0.86%) |
Aug 04, 2022 | 19.41 | 19.41 | 18.84 | 18.96 | 798,486 | -0.39(-2.02%) |
Aug 03, 2022 | 19.36 | 19.63 | 19.21 | 19.35 | 862,672 | -0.01(-0.05%) |
Aug 02, 2022 | 19.10 | 19.49 | 19.10 | 19.36 | 865,434 | +0.25(+1.33%) |
Aug 01, 2022 | 18.72 | 19.24 | 18.66 | 19.10 | 969,146 | +0.37(+1.99%) |
Jul 29, 2022 | 18.48 | 18.78 | 18.37 | 18.73 | 618,122 | +0.16(+0.88%) |
Jul 28, 2022 | 18.32 | 18.60 | 18.24 | 18.57 | 519,426 | +0.38(+2.09%) |
Jul 27, 2022 | 18.28 | 18.28 | 17.98 | 18.19 | 360,640 | +0.06(+0.35%) |
Jul 26, 2022 | 17.90 | 18.30 | 17.90 | 18.12 | 789,617 | +0.10(+0.55%) |
Jul 25, 2022 | 18.02 | 18.33 | 17.92 | 18.02 | 817,957 | -0.12(-0.65%) |
Jul 22, 2022 | 17.88 | 18.14 | 17.81 | 18.14 | 846,741 | +0.34(+1.88%) |
Jul 21, 2022 | 17.54 | 17.82 | 17.38 | 17.81 | 370,844 | +0.15(+0.87%) |
Jul 20, 2022 | 17.79 | 17.83 | 17.56 | 17.65 | 469,652 | -0.12(-0.66%) |
Jul 19, 2022 | 17.73 | 17.93 | 17.73 | 17.77 | 562,700 | +0.15(+0.88%) |
Jul 18, 2022 | 17.87 | 17.95 | 17.48 | 17.62 | 581,627 | -0.14(-0.77%) |
Jul 15, 2022 | 17.41 | 17.86 | 17.38 | 17.75 | 956,946 | +0.52(+3.00%) |
Jul 14, 2022 | 16.83 | 17.29 | 16.78 | 17.24 | 620,238 | +0.07(+0.42%) |
Jul 13, 2022 | 17.06 | 17.26 | 17.05 | 17.16 | 1,002,485 | -0.11(-0.63%) |
Jul 12, 2022 | 17.00 | 17.44 | 17.00 | 17.27 | 614,467 | +0.25(+1.49%) |
Jul 11, 2022 | 17.26 | 17.30 | 16.85 | 17.02 | 507,207 | -0.24(-1.42%) |
Jul 08, 2022 | 17.24 | 17.53 | 17.22 | 17.26 | 570,100 | +0.05(+0.26%) |
Jul 07, 2022 | 17.14 | 17.26 | 17.02 | 17.22 | 627,207 | +0.08(+0.48%) |
Jul 06, 2022 | 17.07 | 17.29 | 16.87 | 17.14 | 815,056 | +0.15(+0.85%) |
Jul 05, 2022 | 17.14 | 17.15 | 16.56 | 16.99 | 773,015 | -0.29(-1.68%) |