Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.40 | 17.26 | 16.23 | 16.58 | 2,238,317 | +0.15(+0.91%) |
Sep 29, 2022 | 17.21 | 17.48 | 16.15 | 16.43 | 2,252,583 | -1.13(-6.44%) |
Sep 28, 2022 | 16.82 | 17.65 | 16.38 | 17.56 | 2,212,682 | +0.73(+4.34%) |
Sep 27, 2022 | 16.70 | 17.28 | 16.58 | 16.83 | 2,508,967 | +0.73(+4.53%) |
Sep 26, 2022 | 16.55 | 17.28 | 16.03 | 16.10 | 2,225,402 | -0.62(-3.71%) |
Sep 23, 2022 | 16.35 | 16.87 | 16.26 | 16.72 | 2,777,932 | -0.36(-2.11%) |
Sep 22, 2022 | 18.15 | 18.56 | 16.90 | 17.08 | 2,884,427 | -1.07(-5.90%) |
Sep 21, 2022 | 18.31 | 19.07 | 17.60 | 18.15 | 2,825,510 | -0.02(-0.11%) |
Sep 20, 2022 | 18.30 | 18.96 | 18.13 | 18.17 | 2,166,451 | -0.31(-1.68%) |
Sep 19, 2022 | 18.27 | 19.36 | 18.20 | 18.48 | 6,671,523 | +0.66(+3.70%) |
Sep 16, 2022 | 17.60 | 18.13 | 17.26 | 17.82 | 8,048,726 | -0.19(-1.05%) |
Sep 15, 2022 | 18.84 | 19.27 | 17.45 | 18.01 | 17,225,546 | -1.88(-9.45%) |
Sep 14, 2022 | 19.89 | 20.00 | 19.28 | 19.89 | 3,349,213 | -0.03(-0.15%) |
Sep 13, 2022 | 19.41 | 20.59 | 19.24 | 19.92 | 5,644,367 | -0.61(-2.97%) |
Sep 12, 2022 | 21.03 | 21.05 | 19.62 | 20.53 | 5,227,829 | -0.35(-1.68%) |
Sep 09, 2022 | 21.40 | 21.63 | 20.35 | 20.88 | 4,320,333 | -0.44(-2.06%) |
Sep 08, 2022 | 22.00 | 22.88 | 20.71 | 21.32 | 7,292,770 | -0.71(-3.22%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.53 | 22.03 | 5,675,970 | +1.26(+6.07%) |
Sep 06, 2022 | 20.62 | 21.13 | 19.97 | 20.77 | 3,043,134 | +0.50(+2.47%) |
Sep 02, 2022 | 21.66 | 21.81 | 18.92 | 20.27 | 4,823,524 | -1.19(-5.55%) |
Sep 01, 2022 | 20.69 | 21.56 | 20.24 | 21.46 | 3,570,488 | +0.56(+2.68%) |
Aug 31, 2022 | 21.54 | 21.99 | 20.30 | 20.90 | 4,064,955 | -0.46(-2.15%) |
Aug 30, 2022 | 22.15 | 22.87 | 20.97 | 21.36 | 3,594,456 | -0.25(-1.16%) |
Aug 29, 2022 | 21.18 | 22.39 | 20.63 | 21.61 | 1,908,252 | +0.09(+0.42%) |
Aug 26, 2022 | 22.36 | 23.18 | 21.21 | 21.52 | 2,779,008 | -0.68(-3.06%) |
Aug 25, 2022 | 22.16 | 22.75 | 21.22 | 22.20 | 3,395,351 | +0.76(+3.54%) |
Aug 24, 2022 | 20.60 | 21.93 | 20.41 | 21.44 | 4,490,428 | +1.09(+5.36%) |
Aug 23, 2022 | 20.84 | 20.93 | 18.86 | 20.35 | 5,117,380 | -0.15(-0.73%) |
Aug 22, 2022 | 20.35 | 20.71 | 19.50 | 20.50 | 3,701,859 | -0.50(-2.38%) |
Aug 19, 2022 | 21.48 | 21.82 | 20.03 | 21.00 | 4,664,059 | -1.26(-5.66%) |
Aug 18, 2022 | 21.08 | 22.65 | 20.44 | 22.26 | 6,367,770 | +0.76(+3.53%) |
Aug 17, 2022 | 21.67 | 22.09 | 20.81 | 21.50 | 4,384,593 | -0.49(-2.23%) |
Aug 16, 2022 | 22.71 | 22.72 | 21.57 | 21.99 | 4,094,563 | -0.93(-4.06%) |
Aug 15, 2022 | 23.00 | 23.59 | 22.43 | 22.92 | 5,705,124 | -0.38(-1.63%) |
Aug 12, 2022 | 21.65 | 23.33 | 21.05 | 23.30 | 5,604,162 | +1.99(+9.34%) |
Aug 11, 2022 | 23.98 | 24.00 | 21.00 | 21.31 | 7,561,262 | -2.27(-9.63%) |
Aug 10, 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 12,624,454 | +5.29(+28.92%) |
Aug 09, 2022 | 17.28 | 18.47 | 16.63 | 18.29 | 4,598,346 | -0.39(-2.09%) |
Aug 08, 2022 | 18.37 | 19.64 | 18.31 | 18.68 | 6,936,018 | +1.02(+5.78%) |
Aug 05, 2022 | 18.04 | 19.12 | 17.59 | 17.66 | 6,441,011 | +0.39(+2.26%) |
Aug 04, 2022 | 16.82 | 17.47 | 16.24 | 17.27 | 3,634,736 | +0.53(+3.17%) |
Aug 03, 2022 | 16.87 | 17.45 | 15.96 | 16.74 | 3,707,502 | -0.16(-0.95%) |
Aug 02, 2022 | 15.70 | 17.36 | 15.30 | 16.90 | 4,768,582 | +0.96(+6.06%) |
Aug 01, 2022 | 16.37 | 16.39 | 15.02 | 15.94 | 4,812,137 | -0.99(-5.87%) |
Jul 29, 2022 | 15.75 | 16.98 | 15.70 | 16.93 | 7,621,746 | +0.83(+5.15%) |
Jul 28, 2022 | 14.80 | 17.17 | 14.50 | 16.10 | 12,426,716 | +3.06(+23.47%) |
Jul 27, 2022 | 12.80 | 13.39 | 12.20 | 13.04 | 4,074,011 | +0.75(+6.10%) |
Jul 26, 2022 | 12.06 | 12.47 | 11.61 | 12.29 | 2,086,124 | +0.05(+0.41%) |
Jul 25, 2022 | 11.99 | 12.36 | 11.25 | 12.24 | 2,657,822 | +0.35(+2.94%) |
Jul 22, 2022 | 12.15 | 12.55 | 11.71 | 11.89 | 2,574,527 | -0.12(-1.00%) |
Jul 21, 2022 | 11.93 | 12.11 | 11.59 | 12.01 | 1,691,284 | -0.03(-0.25%) |
Jul 20, 2022 | 11.63 | 12.49 | 11.56 | 12.04 | 2,483,308 | +0.64(+5.61%) |
Jul 19, 2022 | 11.35 | 11.84 | 11.10 | 11.40 | 2,434,275 | +0.29(+2.61%) |
Jul 18, 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 3,205,853 | +0.28(+2.59%) |
Jul 15, 2022 | 10.64 | 10.98 | 9.240 | 10.83 | 6,105,340 | -0.17(-1.55%) |
Jul 14, 2022 | 10.89 | 11.21 | 10.56 | 11.00 | 1,492,262 | -0.05(-0.45%) |
Jul 13, 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 1,694,127 | -0.15(-1.34%) |
Jul 12, 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 1,803,920 | -0.52(-4.44%) |
Jul 11, 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 1,762,343 | -0.79(-6.31%) |
Jul 08, 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 2,566,676 | +0.46(+3.82%) |
Jul 07, 2022 | 11.04 | 12.30 | 11.04 | 12.05 | 2,729,178 | +1.15(+10.55%) |
Jul 06, 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 1,938,616 | -0.25(-2.24%) |
Jul 05, 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 2,512,131 | +0.06(+0.54%) |