Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.59 | 20.43 | 19.37 | 20.03 | 887,058 | +0.41(+2.09%) |
Sep 29, 2022 | 19.75 | 20.00 | 18.84 | 19.62 | 721,387 | -0.49(-2.44%) |
Sep 28, 2022 | 19.32 | 20.61 | 19.32 | 20.11 | 808,527 | +0.90(+4.69%) |
Sep 27, 2022 | 18.34 | 19.24 | 18.01 | 19.21 | 752,537 | +1.17(+6.49%) |
Sep 26, 2022 | 17.90 | 18.81 | 17.90 | 18.04 | 512,974 | -0.25(-1.37%) |
Sep 23, 2022 | 17.51 | 18.33 | 17.02 | 18.29 | 775,989 | +0.55(+3.10%) |
Sep 22, 2022 | 17.51 | 17.97 | 17.05 | 17.74 | 790,592 | -0.56(-3.06%) |
Sep 21, 2022 | 19.64 | 19.64 | 18.26 | 18.30 | 1,388,584 | -1.38(-7.01%) |
Sep 20, 2022 | 20.01 | 20.47 | 19.06 | 19.68 | 1,124,699 | -0.86(-4.19%) |
Sep 19, 2022 | 21.12 | 21.27 | 20.22 | 20.54 | 616,213 | -1.00(-4.64%) |
Sep 16, 2022 | 22.10 | 22.48 | 20.94 | 21.54 | 3,778,266 | -1.24(-5.44%) |
Sep 15, 2022 | 23.70 | 24.11 | 22.28 | 22.78 | 639,800 | -0.54(-2.32%) |
Sep 14, 2022 | 23.50 | 24.38 | 23.00 | 23.32 | 954,849 | -0.43(-1.81%) |
Sep 13, 2022 | 25.15 | 25.39 | 23.66 | 23.75 | 928,468 | -2.09(-8.09%) |
Sep 12, 2022 | 25.67 | 26.72 | 24.36 | 25.84 | 966,460 | +0.30(+1.17%) |
Sep 09, 2022 | 25.00 | 25.85 | 24.80 | 25.54 | 576,704 | +0.65(+2.61%) |
Sep 08, 2022 | 24.50 | 26.14 | 24.48 | 24.89 | 598,468 | +0.49(+2.01%) |
Sep 07, 2022 | 23.43 | 24.56 | 23.08 | 24.40 | 718,216 | +0.83(+3.52%) |
Sep 06, 2022 | 24.04 | 24.08 | 23.32 | 23.57 | 261,071 | -0.23(-0.97%) |
Sep 02, 2022 | 23.96 | 24.24 | 23.48 | 23.80 | 199,972 | +0.04(+0.17%) |
Sep 01, 2022 | 23.49 | 24.08 | 22.65 | 23.76 | 441,925 | +0.27(+1.15%) |
Aug 31, 2022 | 22.95 | 23.55 | 22.84 | 23.49 | 492,713 | +0.58(+2.53%) |
Aug 30, 2022 | 23.50 | 23.58 | 22.56 | 22.91 | 443,518 | -0.47(-2.01%) |
Aug 29, 2022 | 23.83 | 24.50 | 23.17 | 23.38 | 376,715 | -0.71(-2.95%) |
Aug 26, 2022 | 24.73 | 24.95 | 23.98 | 24.09 | 309,488 | -0.66(-2.67%) |
Aug 25, 2022 | 25.25 | 25.30 | 23.97 | 24.75 | 485,841 | -0.37(-1.47%) |
Aug 24, 2022 | 24.42 | 25.41 | 24.03 | 25.12 | 522,297 | +0.62(+2.53%) |
Aug 23, 2022 | 24.00 | 24.90 | 23.48 | 24.50 | 1,047,201 | +0.48(+2.00%) |
Aug 22, 2022 | 23.57 | 24.54 | 23.36 | 24.02 | 718,317 | +0.08(+0.33%) |
Aug 19, 2022 | 23.42 | 24.28 | 22.69 | 23.94 | 1,089,329 | -0.06(-0.25%) |
Aug 18, 2022 | 23.95 | 24.66 | 23.49 | 24.00 | 562,537 | -0.07(-0.29%) |
Aug 17, 2022 | 23.93 | 24.98 | 23.10 | 24.07 | 825,266 | -0.17(-0.70%) |
Aug 16, 2022 | 25.01 | 25.34 | 24.07 | 24.24 | 610,930 | -0.76(-3.04%) |
Aug 15, 2022 | 26.53 | 26.82 | 24.93 | 25.00 | 648,080 | -1.57(-5.91%) |
Aug 12, 2022 | 24.78 | 28.35 | 24.65 | 26.57 | 918,882 | +2.07(+8.45%) |
Aug 11, 2022 | 23.11 | 24.54 | 23.11 | 24.50 | 555,332 | +0.93(+3.95%) |
Aug 10, 2022 | 23.04 | 23.88 | 22.47 | 23.57 | 583,673 | +0.82(+3.60%) |
Aug 09, 2022 | 24.05 | 24.54 | 22.55 | 22.75 | 707,934 | -1.64(-6.72%) |
Aug 08, 2022 | 23.74 | 24.84 | 23.48 | 24.39 | 617,277 | +0.75(+3.17%) |
Aug 05, 2022 | 20.00 | 23.70 | 19.38 | 23.64 | 932,931 | +3.19(+15.60%) |
Aug 04, 2022 | 19.29 | 20.55 | 18.98 | 20.45 | 526,577 | +1.32(+6.90%) |
Aug 03, 2022 | 17.15 | 19.22 | 17.15 | 19.13 | 463,427 | +1.60(+9.13%) |
Aug 02, 2022 | 16.87 | 17.56 | 16.00 | 17.53 | 506,570 | +1.09(+6.63%) |
Aug 01, 2022 | 17.12 | 17.38 | 16.33 | 16.44 | 276,518 | -0.69(-4.03%) |
Jul 29, 2022 | 17.29 | 17.29 | 16.72 | 17.13 | 287,799 | -0.26(-1.50%) |
Jul 28, 2022 | 17.98 | 18.17 | 17.30 | 17.39 | 317,068 | -0.54(-3.01%) |
Jul 27, 2022 | 18.05 | 18.07 | 17.20 | 17.93 | 235,997 | +0.12(+0.67%) |
Jul 26, 2022 | 17.85 | 18.40 | 17.46 | 17.81 | 237,964 | +0.15(+0.85%) |
Jul 25, 2022 | 17.80 | 18.30 | 17.23 | 17.66 | 188,751 | -0.37(-2.05%) |
Jul 22, 2022 | 19.46 | 19.73 | 17.85 | 18.03 | 455,006 | -1.21(-6.29%) |
Jul 21, 2022 | 19.42 | 19.86 | 19.17 | 19.24 | 473,382 | +0.00(+0.00%) |
Jul 20, 2022 | 19.50 | 19.83 | 18.91 | 19.24 | 507,031 | -0.14(-0.72%) |
Jul 19, 2022 | 18.14 | 19.40 | 18.13 | 19.38 | 333,929 | +1.25(+6.89%) |
Jul 18, 2022 | 19.45 | 20.02 | 18.04 | 18.13 | 436,452 | -1.01(-5.28%) |
Jul 15, 2022 | 19.62 | 19.62 | 19.03 | 19.14 | 228,657 | -0.24(-1.24%) |
Jul 14, 2022 | 19.03 | 19.45 | 18.63 | 19.38 | 257,853 | +0.31(+1.63%) |
Jul 13, 2022 | 17.44 | 19.30 | 17.44 | 19.07 | 325,912 | +1.19(+6.66%) |
Jul 12, 2022 | 18.62 | 18.90 | 17.44 | 17.88 | 519,298 | -0.58(-3.14%) |
Jul 11, 2022 | 19.53 | 19.89 | 18.40 | 18.46 | 484,104 | -1.14(-5.82%) |
Jul 08, 2022 | 19.42 | 20.02 | 19.36 | 19.60 | 903,328 | +0.17(+0.87%) |
Jul 07, 2022 | 19.70 | 19.99 | 19.01 | 19.43 | 505,687 | -0.29(-1.47%) |
Jul 06, 2022 | 19.24 | 19.84 | 18.63 | 19.72 | 516,323 | +0.41(+2.12%) |
Jul 05, 2022 | 19.45 | 20.08 | 18.42 | 19.31 | 869,128 | -0.64(-3.21%) |