Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.16 | 19.25 | 18.16 | 18.71 | 978,742 | +0.39(+2.13%) |
Sep 29, 2022 | 18.30 | 18.34 | 17.50 | 18.32 | 751,820 | -0.30(-1.61%) |
Sep 28, 2022 | 18.17 | 18.77 | 17.91 | 18.62 | 628,334 | +0.36(+1.97%) |
Sep 27, 2022 | 18.74 | 19.08 | 17.99 | 18.26 | 511,522 | -0.22(-1.19%) |
Sep 26, 2022 | 19.16 | 19.55 | 18.44 | 18.48 | 866,315 | -0.82(-4.25%) |
Sep 23, 2022 | 19.74 | 19.78 | 18.84 | 19.30 | 688,305 | -0.93(-4.59%) |
Sep 22, 2022 | 20.83 | 20.94 | 19.90 | 20.23 | 519,240 | -0.67(-3.20%) |
Sep 21, 2022 | 21.47 | 21.76 | 20.86 | 20.90 | 521,600 | -0.29(-1.37%) |
Sep 20, 2022 | 21.69 | 21.88 | 21.07 | 21.19 | 495,172 | -0.40(-1.85%) |
Sep 19, 2022 | 20.67 | 21.69 | 20.56 | 21.59 | 639,540 | +0.79(+3.80%) |
Sep 16, 2022 | 20.92 | 20.99 | 20.25 | 20.80 | 1,624,800 | -0.71(-3.30%) |
Sep 15, 2022 | 21.62 | 22.12 | 21.48 | 21.51 | 490,567 | -0.36(-1.64%) |
Sep 14, 2022 | 22.46 | 22.49 | 21.55 | 21.87 | 505,435 | -0.69(-3.06%) |
Sep 13, 2022 | 22.55 | 23.40 | 22.46 | 22.56 | 555,206 | -1.14(-4.81%) |
Sep 12, 2022 | 23.70 | 23.96 | 23.36 | 23.70 | 417,193 | +0.18(+0.76%) |
Sep 09, 2022 | 22.53 | 23.57 | 22.53 | 23.52 | 580,171 | +1.20(+5.37%) |
Sep 08, 2022 | 22.48 | 22.62 | 22.14 | 22.32 | 443,219 | -0.38(-1.67%) |
Sep 07, 2022 | 21.90 | 22.79 | 21.73 | 22.70 | 456,105 | +0.66(+2.99%) |
Sep 06, 2022 | 22.58 | 22.70 | 22.01 | 22.04 | 561,047 | -0.54(-2.39%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.43 | 22.58 | 392,588 | -0.60(-2.59%) |
Sep 01, 2022 | 23.65 | 23.65 | 22.60 | 23.18 | 556,661 | -0.63(-2.64%) |
Aug 31, 2022 | 24.15 | 24.21 | 23.73 | 23.80 | 515,386 | -0.29(-1.20%) |
Aug 30, 2022 | 24.27 | 24.30 | 23.39 | 24.09 | 615,353 | +0.23(+0.96%) |
Aug 29, 2022 | 24.27 | 24.57 | 23.85 | 23.86 | 401,665 | -0.81(-3.28%) |
Aug 26, 2022 | 25.86 | 26.06 | 24.63 | 24.67 | 468,589 | -1.32(-5.07%) |
Aug 25, 2022 | 25.63 | 26.15 | 25.63 | 25.99 | 398,571 | +0.47(+1.84%) |
Aug 24, 2022 | 24.89 | 25.54 | 24.80 | 25.52 | 348,446 | +0.79(+3.19%) |
Aug 23, 2022 | 24.89 | 25.33 | 24.51 | 24.73 | 364,931 | -0.03(-0.12%) |
Aug 22, 2022 | 24.97 | 25.27 | 24.72 | 24.76 | 435,949 | -0.76(-2.97%) |
Aug 19, 2022 | 26.33 | 26.33 | 24.99 | 25.52 | 613,886 | -1.17(-4.38%) |
Aug 18, 2022 | 26.37 | 26.69 | 25.98 | 26.69 | 394,071 | +0.32(+1.21%) |
Aug 17, 2022 | 26.71 | 26.86 | 26.27 | 26.37 | 324,325 | -0.85(-3.12%) |
Aug 16, 2022 | 27.88 | 27.88 | 27.10 | 27.22 | 544,475 | -0.64(-2.29%) |
Aug 15, 2022 | 27.99 | 28.15 | 27.41 | 27.86 | 515,757 | -0.50(-1.76%) |
Aug 12, 2022 | 27.23 | 28.40 | 26.24 | 28.36 | 797,740 | +1.41(+5.23%) |
Aug 11, 2022 | 26.28 | 27.07 | 25.72 | 26.95 | 1,096,791 | +0.91(+3.49%) |
Aug 10, 2022 | 27.82 | 27.93 | 24.49 | 26.04 | 1,671,132 | -2.49(-8.72%) |
Aug 09, 2022 | 28.55 | 28.75 | 27.94 | 28.53 | 745,433 | -0.21(-0.73%) |
Aug 08, 2022 | 28.66 | 29.12 | 28.38 | 28.74 | 504,174 | +0.42(+1.48%) |
Aug 05, 2022 | 27.80 | 28.58 | 27.74 | 28.32 | 347,376 | +0.02(+0.07%) |
Aug 04, 2022 | 28.57 | 28.77 | 28.29 | 28.30 | 413,124 | -0.19(-0.67%) |
Aug 03, 2022 | 28.33 | 28.61 | 27.83 | 28.49 | 297,283 | +0.40(+1.42%) |
Aug 02, 2022 | 27.16 | 28.48 | 27.16 | 28.09 | 391,468 | +0.63(+2.29%) |
Aug 01, 2022 | 27.37 | 27.58 | 26.82 | 27.46 | 283,422 | +0.01(+0.04%) |
Jul 29, 2022 | 26.57 | 27.53 | 26.34 | 27.45 | 320,139 | +0.81(+3.04%) |
Jul 28, 2022 | 26.33 | 26.92 | 25.83 | 26.64 | 320,719 | +0.30(+1.14%) |
Jul 27, 2022 | 25.89 | 26.46 | 25.64 | 26.34 | 351,580 | +0.85(+3.33%) |
Jul 26, 2022 | 26.21 | 26.21 | 25.44 | 25.49 | 312,846 | -0.92(-3.48%) |
Jul 25, 2022 | 26.10 | 26.69 | 25.54 | 26.41 | 370,469 | +0.43(+1.65%) |
Jul 22, 2022 | 26.45 | 26.77 | 25.56 | 25.98 | 331,547 | -0.57(-2.14%) |
Jul 21, 2022 | 26.39 | 26.66 | 25.95 | 26.55 | 305,917 | -0.03(-0.11%) |
Jul 20, 2022 | 25.89 | 26.59 | 25.71 | 26.58 | 353,242 | +0.72(+2.78%) |
Jul 19, 2022 | 25.23 | 26.16 | 25.13 | 25.86 | 508,972 | +1.40(+5.72%) |
Jul 18, 2022 | 24.87 | 25.52 | 24.30 | 24.46 | 427,325 | +0.07(+0.29%) |
Jul 15, 2022 | 24.54 | 24.71 | 23.77 | 24.39 | 380,400 | +0.36(+1.50%) |
Jul 14, 2022 | 24.42 | 24.50 | 23.52 | 24.03 | 428,721 | -0.83(-3.33%) |
Jul 13, 2022 | 24.70 | 25.43 | 24.41 | 24.86 | 378,140 | -0.35(-1.39%) |
Jul 12, 2022 | 24.94 | 25.61 | 24.78 | 25.21 | 395,901 | +0.31(+1.24%) |
Jul 11, 2022 | 25.83 | 26.02 | 24.89 | 24.90 | 468,408 | -1.31(-4.99%) |
Jul 08, 2022 | 26.52 | 26.78 | 26.00 | 26.21 | 537,360 | -0.45(-1.69%) |
Jul 07, 2022 | 25.75 | 26.85 | 25.75 | 26.66 | 309,843 | +1.03(+4.01%) |
Jul 06, 2022 | 25.86 | 26.29 | 25.26 | 25.63 | 387,811 | -0.49(-1.87%) |
Jul 05, 2022 | 25.97 | 26.19 | 24.65 | 26.12 | 608,930 | -0.43(-1.62%) |