Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.30 | 18.30 | 17.62 | 18.15 | 35,008 | -0.30(-1.63%) |
Sep 29, 2022 | 19.65 | 19.65 | 18.15 | 18.45 | 56,173 | -1.80(-8.89%) |
Sep 28, 2022 | 18.75 | 20.70 | 18.30 | 20.25 | 95,597 | +1.65(+8.87%) |
Sep 27, 2022 | 18.60 | 18.60 | 17.70 | 18.60 | 60,830 | +0.45(+2.48%) |
Sep 26, 2022 | 17.85 | 18.75 | 17.40 | 18.15 | 58,347 | -0.15(-0.82%) |
Sep 23, 2022 | 17.55 | 18.30 | 16.05 | 18.30 | 79,573 | +0.60(+3.39%) |
Sep 22, 2022 | 18.60 | 19.20 | 17.70 | 17.70 | 78,036 | -1.35(-7.09%) |
Sep 21, 2022 | 18.90 | 19.50 | 18.30 | 19.05 | 52,473 | +0.15(+0.79%) |
Sep 20, 2022 | 19.65 | 19.65 | 18.75 | 18.90 | 55,319 | -0.90(-4.55%) |
Sep 19, 2022 | 19.50 | 20.10 | 18.45 | 19.80 | 66,395 | +0.30(+1.54%) |
Sep 16, 2022 | 20.25 | 20.55 | 19.35 | 19.50 | 73,280 | -1.20(-5.80%) |
Sep 15, 2022 | 21.00 | 21.75 | 20.40 | 20.70 | 58,494 | -0.45(-2.13%) |
Sep 14, 2022 | 21.30 | 21.90 | 20.40 | 21.15 | 55,205 | -0.15(-0.70%) |
Sep 13, 2022 | 22.65 | 23.18 | 21.15 | 21.30 | 71,146 | -2.25(-9.55%) |
Sep 12, 2022 | 23.25 | 24.15 | 22.05 | 23.55 | 84,122 | +0.15(+0.64%) |
Sep 09, 2022 | 21.60 | 23.70 | 21.60 | 23.40 | 72,504 | +2.10(+9.86%) |
Sep 08, 2022 | 21.00 | 21.90 | 20.55 | 21.30 | 36,987 | +0.00(+0.00%) |
Sep 07, 2022 | 20.55 | 21.45 | 20.25 | 21.30 | 71,162 | +0.45(+2.16%) |
Sep 06, 2022 | 21.15 | 22.43 | 20.40 | 20.85 | 67,224 | -0.15(-0.71%) |
Sep 02, 2022 | 21.75 | 22.35 | 20.85 | 21.00 | 64,618 | -0.45(-2.10%) |
Sep 01, 2022 | 22.50 | 22.65 | 20.93 | 21.45 | 71,705 | -1.35(-5.92%) |
Aug 31, 2022 | 23.40 | 23.78 | 22.50 | 22.80 | 70,777 | -0.60(-2.56%) |
Aug 30, 2022 | 23.70 | 24.07 | 23.10 | 23.40 | 68,625 | -0.15(-0.64%) |
Aug 29, 2022 | 23.70 | 24.15 | 23.32 | 23.55 | 57,823 | -0.30(-1.26%) |
Aug 26, 2022 | 24.60 | 24.75 | 23.40 | 23.85 | 53,280 | -0.75(-3.05%) |
Aug 25, 2022 | 24.15 | 25.04 | 23.85 | 24.60 | 86,393 | +0.45(+1.86%) |
Aug 24, 2022 | 24.30 | 24.75 | 24.00 | 24.15 | 79,900 | -0.30(-1.23%) |
Aug 23, 2022 | 25.65 | 25.87 | 24.15 | 24.45 | 64,263 | -0.60(-2.40%) |
Aug 22, 2022 | 25.35 | 25.50 | 24.15 | 25.05 | 69,994 | -0.60(-2.34%) |
Aug 19, 2022 | 27.00 | 27.15 | 25.50 | 25.65 | 75,372 | -1.95(-7.07%) |
Aug 18, 2022 | 27.15 | 27.90 | 27.07 | 27.60 | 26,215 | +0.00(+0.00%) |
Aug 17, 2022 | 30.00 | 30.30 | 27.45 | 27.60 | 95,907 | -3.00(-9.80%) |
Aug 16, 2022 | 31.05 | 31.35 | 29.25 | 30.60 | 90,674 | -0.15(-0.49%) |
Aug 15, 2022 | 32.85 | 33.30 | 30.60 | 30.75 | 112,002 | -2.10(-6.39%) |
Aug 12, 2022 | 27.00 | 34.80 | 25.88 | 32.85 | 546,259 | +7.50(+29.59%) |
Aug 11, 2022 | 25.95 | 26.10 | 24.75 | 25.35 | 107,457 | -0.15(-0.59%) |
Aug 10, 2022 | 25.35 | 26.25 | 24.45 | 25.50 | 177,639 | +0.30(+1.19%) |
Aug 09, 2022 | 25.80 | 26.55 | 24.30 | 25.20 | 225,918 | -1.05(-4.00%) |
Aug 08, 2022 | 27.15 | 28.50 | 25.80 | 26.25 | 248,684 | -0.60(-2.23%) |
Aug 05, 2022 | 27.45 | 27.45 | 25.50 | 26.85 | 225,802 | -0.30(-1.10%) |
Aug 04, 2022 | 31.35 | 33.00 | 26.25 | 27.15 | 316,242 | -4.20(-13.40%) |
Aug 03, 2022 | 34.35 | 34.88 | 30.45 | 31.35 | 247,407 | -1.65(-5.00%) |
Aug 02, 2022 | 31.20 | 33.90 | 30.90 | 33.00 | 86,949 | +1.35(+4.27%) |
Aug 01, 2022 | 31.65 | 33.75 | 30.15 | 31.65 | 77,607 | +0.00(+0.00%) |
Jul 29, 2022 | 31.80 | 32.10 | 30.45 | 31.65 | 62,973 | -0.15(-0.47%) |
Jul 28, 2022 | 31.05 | 32.40 | 30.60 | 31.80 | 63,132 | +0.15(+0.47%) |
Jul 27, 2022 | 31.80 | 32.02 | 30.30 | 31.65 | 55,014 | +0.30(+0.96%) |
Jul 26, 2022 | 33.60 | 33.83 | 30.75 | 31.35 | 69,735 | -2.85(-8.33%) |
Jul 25, 2022 | 33.75 | 34.58 | 33.00 | 34.20 | 53,002 | +0.45(+1.33%) |
Jul 22, 2022 | 37.05 | 37.34 | 33.30 | 33.75 | 57,146 | -3.30(-8.91%) |
Jul 21, 2022 | 37.50 | 38.14 | 35.85 | 37.05 | 73,479 | -0.15(-0.40%) |
Jul 20, 2022 | 36.45 | 37.65 | 34.50 | 37.20 | 110,698 | +2.85(+8.30%) |
Jul 19, 2022 | 32.40 | 34.95 | 32.40 | 34.35 | 51,437 | +2.25(+7.01%) |
Jul 18, 2022 | 33.30 | 34.20 | 31.65 | 32.10 | 47,081 | -0.75(-2.28%) |
Jul 15, 2022 | 33.90 | 34.05 | 31.65 | 32.85 | 59,081 | +0.30(+0.92%) |
Jul 14, 2022 | 33.75 | 34.12 | 32.25 | 32.55 | 40,552 | -2.25(-6.47%) |
Jul 13, 2022 | 33.60 | 34.95 | 32.92 | 34.80 | 47,733 | +0.45(+1.31%) |
Jul 12, 2022 | 33.45 | 35.25 | 32.55 | 34.35 | 62,438 | +0.45(+1.33%) |
Jul 11, 2022 | 37.20 | 37.50 | 33.75 | 33.90 | 39,975 | -2.70(-7.38%) |
Jul 08, 2022 | 37.05 | 37.35 | 34.20 | 36.60 | 59,155 | -1.50(-3.94%) |
Jul 07, 2022 | 35.85 | 38.48 | 34.80 | 38.10 | 41,154 | +3.30(+9.48%) |
Jul 06, 2022 | 37.80 | 38.25 | 34.20 | 34.80 | 61,140 | -2.40(-6.45%) |
Jul 05, 2022 | 32.25 | 37.65 | 32.10 | 37.20 | 105,851 | +3.90(+11.71%) |