Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.85 | 15.46 | 14.37 | 14.95 | 761,987 | -0.12(-0.80%) |
Sep 29, 2022 | 14.93 | 15.10 | 14.54 | 15.07 | 516,307 | -0.29(-1.89%) |
Sep 28, 2022 | 15.10 | 15.60 | 15.05 | 15.36 | 601,040 | +0.29(+1.92%) |
Sep 27, 2022 | 15.19 | 15.48 | 14.80 | 15.07 | 614,194 | -0.01(-0.07%) |
Sep 26, 2022 | 15.49 | 15.81 | 14.98 | 15.08 | 619,874 | -0.60(-3.83%) |
Sep 23, 2022 | 15.49 | 15.75 | 15.23 | 15.68 | 809,124 | -0.21(-1.32%) |
Sep 22, 2022 | 16.61 | 16.63 | 15.88 | 15.89 | 673,906 | -0.74(-4.45%) |
Sep 21, 2022 | 17.14 | 17.35 | 16.59 | 16.63 | 765,745 | -0.43(-2.52%) |
Sep 20, 2022 | 16.87 | 17.45 | 16.77 | 17.06 | 961,621 | -0.03(-0.18%) |
Sep 19, 2022 | 16.18 | 17.17 | 16.18 | 17.09 | 895,639 | +0.78(+4.78%) |
Sep 16, 2022 | 15.75 | 16.38 | 15.58 | 16.31 | 1,424,822 | +0.32(+2.00%) |
Sep 15, 2022 | 15.68 | 16.64 | 15.67 | 15.99 | 984,281 | +0.05(+0.31%) |
Sep 14, 2022 | 16.26 | 16.26 | 15.24 | 15.94 | 1,252,932 | -0.33(-2.03%) |
Sep 13, 2022 | 17.40 | 17.60 | 16.23 | 16.27 | 1,152,420 | -1.85(-10.21%) |
Sep 12, 2022 | 18.86 | 19.41 | 18.04 | 18.12 | 1,205,500 | -0.45(-2.42%) |
Sep 09, 2022 | 18.12 | 18.74 | 18.12 | 18.57 | 805,413 | +0.57(+3.17%) |
Sep 08, 2022 | 18.41 | 18.70 | 17.64 | 18.00 | 1,401,877 | -0.73(-3.90%) |
Sep 07, 2022 | 19.82 | 19.82 | 18.27 | 18.73 | 2,038,728 | -1.11(-5.59%) |
Sep 06, 2022 | 19.82 | 20.29 | 19.09 | 19.84 | 988,362 | +0.24(+1.22%) |
Sep 02, 2022 | 20.59 | 20.59 | 19.26 | 19.60 | 1,047,900 | -0.97(-4.72%) |
Sep 01, 2022 | 20.68 | 20.79 | 20.06 | 20.57 | 912,510 | -0.50(-2.37%) |
Aug 31, 2022 | 22.01 | 22.02 | 21.06 | 21.07 | 596,565 | -1.01(-4.57%) |
Aug 30, 2022 | 22.06 | 22.34 | 21.67 | 22.08 | 457,849 | +0.06(+0.27%) |
Aug 29, 2022 | 22.12 | 22.55 | 21.92 | 22.02 | 336,037 | -0.45(-2.00%) |
Aug 26, 2022 | 23.61 | 23.77 | 22.47 | 22.47 | 283,710 | -1.17(-4.95%) |
Aug 25, 2022 | 22.94 | 23.89 | 22.90 | 23.64 | 298,020 | +0.65(+2.83%) |
Aug 24, 2022 | 23.33 | 23.33 | 22.90 | 22.99 | 308,479 | -0.44(-1.88%) |
Aug 23, 2022 | 23.19 | 23.92 | 23.15 | 23.43 | 475,929 | +0.29(+1.25%) |
Aug 22, 2022 | 23.43 | 23.65 | 22.97 | 23.14 | 335,360 | -0.85(-3.54%) |
Aug 19, 2022 | 24.25 | 24.50 | 23.77 | 23.99 | 311,567 | -0.66(-2.68%) |
Aug 18, 2022 | 24.24 | 24.79 | 23.83 | 24.65 | 306,741 | +0.23(+0.94%) |
Aug 17, 2022 | 24.41 | 24.70 | 24.13 | 24.42 | 335,930 | -0.50(-2.01%) |
Aug 16, 2022 | 23.95 | 25.23 | 23.80 | 24.92 | 317,997 | +1.05(+4.40%) |
Aug 15, 2022 | 23.64 | 23.91 | 23.51 | 23.87 | 310,160 | -0.18(-0.75%) |
Aug 12, 2022 | 23.75 | 24.05 | 23.46 | 24.05 | 262,338 | +0.56(+2.38%) |
Aug 11, 2022 | 23.66 | 24.11 | 23.18 | 23.49 | 471,294 | +0.25(+1.08%) |
Aug 10, 2022 | 23.15 | 23.64 | 23.00 | 23.24 | 402,802 | +0.84(+3.75%) |
Aug 09, 2022 | 23.27 | 23.46 | 22.07 | 22.40 | 460,857 | -1.07(-4.56%) |
Aug 08, 2022 | 22.96 | 23.80 | 22.71 | 23.47 | 309,677 | +0.86(+3.80%) |
Aug 05, 2022 | 22.32 | 22.69 | 22.32 | 22.61 | 225,360 | +0.09(+0.40%) |
Aug 04, 2022 | 22.60 | 22.65 | 22.16 | 22.52 | 261,471 | -0.16(-0.71%) |
Aug 03, 2022 | 22.00 | 22.73 | 21.90 | 22.68 | 262,548 | +0.89(+4.08%) |
Aug 02, 2022 | 22.12 | 22.34 | 21.79 | 21.79 | 276,018 | -0.45(-2.02%) |
Aug 01, 2022 | 22.00 | 22.55 | 21.65 | 22.24 | 302,355 | +0.15(+0.68%) |
Jul 29, 2022 | 22.54 | 22.77 | 22.02 | 22.09 | 449,606 | -0.28(-1.25%) |
Jul 28, 2022 | 21.91 | 22.39 | 21.43 | 22.37 | 291,523 | +0.56(+2.57%) |
Jul 27, 2022 | 21.65 | 21.95 | 21.20 | 21.81 | 310,710 | +0.45(+2.11%) |
Jul 26, 2022 | 21.98 | 22.17 | 21.30 | 21.36 | 477,077 | -1.23(-5.44%) |
Jul 25, 2022 | 22.62 | 22.79 | 22.30 | 22.59 | 309,199 | +0.06(+0.27%) |
Jul 22, 2022 | 22.73 | 23.16 | 22.16 | 22.53 | 496,391 | +0.25(+1.12%) |
Jul 21, 2022 | 22.24 | 22.28 | 21.54 | 22.28 | 392,814 | +0.46(+2.11%) |
Jul 20, 2022 | 21.50 | 21.85 | 21.06 | 21.82 | 298,386 | +0.51(+2.39%) |
Jul 19, 2022 | 20.43 | 21.60 | 20.43 | 21.31 | 509,647 | +1.16(+5.76%) |
Jul 18, 2022 | 20.38 | 20.89 | 20.04 | 20.15 | 451,113 | +0.09(+0.45%) |
Jul 15, 2022 | 20.24 | 20.28 | 19.50 | 20.06 | 541,579 | +0.29(+1.47%) |
Jul 14, 2022 | 19.69 | 19.84 | 19.44 | 19.77 | 383,518 | -0.38(-1.89%) |
Jul 13, 2022 | 19.87 | 20.26 | 19.57 | 20.15 | 404,550 | +0.00(+0.00%) |
Jul 12, 2022 | 20.00 | 20.62 | 19.97 | 20.15 | 378,937 | +0.14(+0.70%) |
Jul 11, 2022 | 20.24 | 20.62 | 19.98 | 20.01 | 519,747 | -0.78(-3.75%) |
Jul 08, 2022 | 20.84 | 21.08 | 20.40 | 20.79 | 556,395 | +0.14(+0.68%) |
Jul 07, 2022 | 20.21 | 20.85 | 20.05 | 20.65 | 474,223 | +0.75(+3.77%) |
Jul 06, 2022 | 20.22 | 20.51 | 19.52 | 19.90 | 604,405 | -0.53(-2.59%) |
Jul 05, 2022 | 19.53 | 20.47 | 19.38 | 20.43 | 588,233 | +0.42(+2.10%) |