Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.27 | 16.54 | 15.86 | 15.87 | 564,475 | -0.60(-3.64%) |
Sep 29, 2022 | 16.57 | 16.61 | 16.09 | 16.47 | 285,901 | -0.45(-2.66%) |
Sep 28, 2022 | 16.12 | 17.05 | 16.23 | 16.92 | 383,970 | +0.67(+4.12%) |
Sep 27, 2022 | 16.19 | 16.54 | 15.99 | 16.25 | 356,845 | +0.23(+1.44%) |
Sep 26, 2022 | 16.08 | 16.51 | 16.00 | 16.02 | 317,556 | -0.25(-1.54%) |
Sep 23, 2022 | 16.47 | 16.53 | 15.91 | 16.27 | 334,225 | -0.51(-3.04%) |
Sep 22, 2022 | 17.14 | 17.16 | 16.55 | 16.78 | 355,885 | -0.44(-2.56%) |
Sep 21, 2022 | 17.38 | 17.80 | 17.16 | 17.22 | 1,424,562 | -0.06(-0.35%) |
Sep 20, 2022 | 17.21 | 17.33 | 17.04 | 17.28 | 218,757 | -0.19(-1.09%) |
Sep 19, 2022 | 17.38 | 17.52 | 17.20 | 17.47 | 461,104 | +0.02(+0.11%) |
Sep 16, 2022 | 17.65 | 17.70 | 17.18 | 17.45 | 962,132 | -0.34(-1.91%) |
Sep 15, 2022 | 17.87 | 18.22 | 17.69 | 17.79 | 295,558 | -0.25(-1.39%) |
Sep 14, 2022 | 17.78 | 18.26 | 17.55 | 18.04 | 350,953 | +0.43(+2.44%) |
Sep 13, 2022 | 17.94 | 18.14 | 17.52 | 17.61 | 357,123 | -0.95(-5.12%) |
Sep 12, 2022 | 18.25 | 18.57 | 18.19 | 18.56 | 297,696 | +0.44(+2.43%) |
Sep 09, 2022 | 17.88 | 18.34 | 17.83 | 18.12 | 292,143 | +0.45(+2.55%) |
Sep 08, 2022 | 17.53 | 17.75 | 17.12 | 17.67 | 295,421 | +0.13(+0.74%) |
Sep 07, 2022 | 17.40 | 17.64 | 17.01 | 17.54 | 326,482 | +0.13(+0.75%) |
Sep 06, 2022 | 17.22 | 17.69 | 17.22 | 17.41 | 362,884 | +0.09(+0.52%) |
Sep 02, 2022 | 17.87 | 18.00 | 17.17 | 17.32 | 307,268 | -0.25(-1.42%) |
Sep 01, 2022 | 18.00 | 18.03 | 17.22 | 17.57 | 779,566 | -0.78(-4.25%) |
Aug 31, 2022 | 18.85 | 19.00 | 18.25 | 18.35 | 541,466 | -0.46(-2.45%) |
Aug 30, 2022 | 19.00 | 19.26 | 18.56 | 18.81 | 602,440 | -0.01(-0.05%) |
Aug 29, 2022 | 19.02 | 19.42 | 18.80 | 18.82 | 278,677 | -0.46(-2.39%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.24 | 19.28 | 332,643 | -0.94(-4.65%) |
Aug 25, 2022 | 19.33 | 20.32 | 19.33 | 20.22 | 357,661 | +0.88(+4.55%) |
Aug 24, 2022 | 19.28 | 19.54 | 19.16 | 19.34 | 207,416 | +0.01(+0.05%) |
Aug 23, 2022 | 19.35 | 19.84 | 19.33 | 19.33 | 312,950 | +0.13(+0.68%) |
Aug 22, 2022 | 19.97 | 19.97 | 19.11 | 19.20 | 330,020 | -1.06(-5.23%) |
Aug 19, 2022 | 20.17 | 20.33 | 19.96 | 20.26 | 298,554 | -0.26(-1.27%) |
Aug 18, 2022 | 19.96 | 20.73 | 19.93 | 20.52 | 334,238 | +0.53(+2.65%) |
Aug 17, 2022 | 20.11 | 20.14 | 19.69 | 19.99 | 342,296 | -0.47(-2.30%) |
Aug 16, 2022 | 20.31 | 20.62 | 20.17 | 20.46 | 317,145 | -0.04(-0.20%) |
Aug 15, 2022 | 20.58 | 20.88 | 20.08 | 20.50 | 366,809 | -0.09(-0.44%) |
Aug 12, 2022 | 19.46 | 20.59 | 19.27 | 20.59 | 680,005 | +1.41(+7.35%) |
Aug 11, 2022 | 19.00 | 19.52 | 18.99 | 19.18 | 286,308 | +0.30(+1.59%) |
Aug 10, 2022 | 19.18 | 19.39 | 18.87 | 18.88 | 915,150 | +0.27(+1.45%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.18 | 18.61 | 482,742 | -0.76(-3.92%) |
Aug 08, 2022 | 19.59 | 19.72 | 19.05 | 19.37 | 379,510 | -0.23(-1.17%) |
Aug 05, 2022 | 19.62 | 19.85 | 19.53 | 19.60 | 293,168 | -0.38(-1.90%) |
Aug 04, 2022 | 19.90 | 20.08 | 19.71 | 19.98 | 233,169 | +0.02(+0.10%) |
Aug 03, 2022 | 19.24 | 20.05 | 19.24 | 19.96 | 427,437 | +0.77(+4.01%) |
Aug 02, 2022 | 19.25 | 19.70 | 19.18 | 19.19 | 344,401 | -0.32(-1.64%) |
Aug 01, 2022 | 19.59 | 19.89 | 19.38 | 19.51 | 491,733 | -0.11(-0.56%) |
Jul 29, 2022 | 19.80 | 19.84 | 19.29 | 19.62 | 788,994 | +0.67(+3.54%) |
Jul 28, 2022 | 18.84 | 18.96 | 18.37 | 18.95 | 427,347 | +0.24(+1.28%) |
Jul 27, 2022 | 18.23 | 18.84 | 17.99 | 18.71 | 577,507 | +0.81(+4.53%) |
Jul 26, 2022 | 18.01 | 18.33 | 17.77 | 17.90 | 309,331 | -0.21(-1.16%) |
Jul 25, 2022 | 18.32 | 18.32 | 17.70 | 18.11 | 1,032,682 | -0.22(-1.20%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.07 | 18.33 | 397,290 | -0.54(-2.86%) |
Jul 21, 2022 | 18.74 | 18.87 | 18.40 | 18.87 | 2,828,977 | +0.07(+0.37%) |
Jul 20, 2022 | 18.30 | 18.98 | 18.24 | 18.80 | 595,045 | +0.40(+2.17%) |
Jul 19, 2022 | 17.85 | 18.56 | 17.75 | 18.40 | 727,433 | +0.91(+5.20%) |
Jul 18, 2022 | 18.00 | 18.22 | 17.39 | 17.49 | 568,874 | -0.23(-1.30%) |
Jul 15, 2022 | 17.52 | 17.80 | 17.04 | 17.72 | 635,367 | +0.61(+3.57%) |
Jul 14, 2022 | 16.80 | 17.24 | 16.75 | 17.11 | 563,794 | +0.11(+0.65%) |
Jul 13, 2022 | 16.50 | 17.10 | 16.50 | 17.00 | 558,782 | +0.17(+1.01%) |
Jul 12, 2022 | 16.74 | 17.27 | 16.74 | 16.83 | 518,046 | +0.06(+0.36%) |
Jul 11, 2022 | 16.93 | 17.12 | 16.68 | 16.77 | 579,047 | -0.55(-3.18%) |
Jul 08, 2022 | 17.23 | 17.64 | 16.98 | 17.32 | 1,261,660 | -0.09(-0.52%) |
Jul 07, 2022 | 16.37 | 17.44 | 16.37 | 17.41 | 856,292 | +1.26(+7.80%) |
Jul 06, 2022 | 16.80 | 17.27 | 16.09 | 16.15 | 993,981 | -0.70(-4.15%) |
Jul 05, 2022 | 15.52 | 17.14 | 15.50 | 16.85 | 1,689,726 | +0.64(+3.95%) |