Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.71 | 23.33 | 21.93 | 23.26 | 72,412 | +0.77(+3.43%) |
Sep 29, 2022 | 21.89 | 22.93 | 21.89 | 22.48 | 155,539 | +1.21(+5.68%) |
Sep 28, 2022 | 22.13 | 22.27 | 21.04 | 21.28 | 39,000 | -0.49(-2.23%) |
Sep 27, 2022 | 21.22 | 22.13 | 20.94 | 21.76 | 59,378 | -0.09(-0.41%) |
Sep 26, 2022 | 21.88 | 21.92 | 20.96 | 21.85 | 70,308 | +0.27(+1.26%) |
Sep 23, 2022 | 21.34 | 22.14 | 21.34 | 21.58 | 59,494 | +0.59(+2.80%) |
Sep 22, 2022 | 20.82 | 21.23 | 20.63 | 20.99 | 49,506 | +0.40(+1.95%) |
Sep 21, 2022 | 19.85 | 20.64 | 19.21 | 20.59 | 47,888 | +0.52(+2.61%) |
Sep 20, 2022 | 20.20 | 20.29 | 19.77 | 20.07 | 79,385 | +0.27(+1.35%) |
Sep 19, 2022 | 20.58 | 20.58 | 19.71 | 19.80 | 39,772 | -0.31(-1.56%) |
Sep 16, 2022 | 20.30 | 20.54 | 20.05 | 20.11 | 59,019 | +0.37(+1.88%) |
Sep 15, 2022 | 19.35 | 20.07 | 19.06 | 19.74 | 51,572 | +0.77(+4.06%) |
Sep 14, 2022 | 19.07 | 19.28 | 18.77 | 18.97 | 36,958 | -0.22(-1.14%) |
Sep 13, 2022 | 18.29 | 19.19 | 18.15 | 19.19 | 72,759 | +2.05(+11.94%) |
Sep 12, 2022 | 17.45 | 17.48 | 17.14 | 17.14 | 88,753 | -0.57(-3.22%) |
Sep 09, 2022 | 18.21 | 18.21 | 17.62 | 17.71 | 33,784 | -0.87(-4.66%) |
Sep 08, 2022 | 18.98 | 19.19 | 18.31 | 18.58 | 44,686 | -0.11(-0.61%) |
Sep 07, 2022 | 19.35 | 19.35 | 18.51 | 18.70 | 35,646 | -0.61(-3.16%) |
Sep 06, 2022 | 18.95 | 19.54 | 18.88 | 19.30 | 22,027 | +0.35(+1.86%) |
Sep 02, 2022 | 18.06 | 19.02 | 17.90 | 18.95 | 45,844 | +0.49(+2.63%) |
Sep 01, 2022 | 18.62 | 19.28 | 18.41 | 18.47 | 244,364 | +0.17(+0.94%) |
Aug 31, 2022 | 17.68 | 18.30 | 17.51 | 18.30 | 24,939 | +0.30(+1.64%) |
Aug 30, 2022 | 17.37 | 18.32 | 17.37 | 18.00 | 103,970 | +0.31(+1.78%) |
Aug 29, 2022 | 17.56 | 17.76 | 17.21 | 17.69 | 370,510 | +0.51(+2.99%) |
Aug 26, 2022 | 15.73 | 17.17 | 15.73 | 17.17 | 25,310 | +1.46(+9.27%) |
Aug 25, 2022 | 16.18 | 16.23 | 15.72 | 15.72 | 8,856 | -0.66(-4.01%) |
Aug 24, 2022 | 16.45 | 16.54 | 16.21 | 16.37 | 9,192 | -0.07(-0.41%) |
Aug 23, 2022 | 16.53 | 16.53 | 16.10 | 16.44 | 15,493 | +0.04(+0.23%) |
Aug 22, 2022 | 16.16 | 16.51 | 16.04 | 16.40 | 168,166 | +0.86(+5.51%) |
Aug 19, 2022 | 15.23 | 15.62 | 15.10 | 15.54 | 88,196 | +0.61(+4.08%) |
Aug 18, 2022 | 15.05 | 15.05 | 14.83 | 14.94 | 2,442 | -0.11(-0.76%) |
Aug 17, 2022 | 15.08 | 15.18 | 14.78 | 15.05 | 72,163 | +0.31(+2.13%) |
Aug 16, 2022 | 14.75 | 14.87 | 14.57 | 14.74 | 2,760 | +0.15(+1.04%) |
Aug 15, 2022 | 14.92 | 14.92 | 14.56 | 14.58 | 4,168 | -0.22(-1.48%) |
Aug 12, 2022 | 15.22 | 15.22 | 14.75 | 14.80 | 9,184 | -0.59(-3.83%) |
Aug 11, 2022 | 15.03 | 15.48 | 14.80 | 15.39 | 15,092 | +0.20(+1.32%) |
Aug 10, 2022 | 15.37 | 15.61 | 15.19 | 15.19 | 12,266 | -1.07(-6.56%) |
Aug 09, 2022 | 16.09 | 16.47 | 16.09 | 16.26 | 21,090 | +0.39(+2.47%) |
Aug 08, 2022 | 15.59 | 15.98 | 15.36 | 15.87 | 33,772 | +0.12(+0.79%) |
Aug 05, 2022 | 16.13 | 16.13 | 15.59 | 15.74 | 6,702 | +0.10(+0.61%) |
Aug 04, 2022 | 15.75 | 15.93 | 15.64 | 15.65 | 21,002 | -0.11(-0.67%) |
Aug 03, 2022 | 16.36 | 16.36 | 15.70 | 15.75 | 23,272 | -0.89(-5.32%) |
Aug 02, 2022 | 17.00 | 17.00 | 16.33 | 16.64 | 5,028 | +0.09(+0.52%) |
Aug 01, 2022 | 16.73 | 16.91 | 16.23 | 16.55 | 15,401 | +0.10(+0.64%) |
Jul 29, 2022 | 16.94 | 17.08 | 16.42 | 16.45 | 33,835 | -0.67(-3.89%) |
Jul 28, 2022 | 17.46 | 17.78 | 17.05 | 17.12 | 17,483 | -0.37(-2.12%) |
Jul 27, 2022 | 18.56 | 18.66 | 17.28 | 17.49 | 43,263 | -1.95(-10.04%) |
Jul 26, 2022 | 18.67 | 19.54 | 18.61 | 19.44 | 20,178 | +0.86(+4.61%) |
Jul 25, 2022 | 18.42 | 18.88 | 18.36 | 18.58 | 21,595 | +0.21(+1.12%) |
Jul 22, 2022 | 17.56 | 18.49 | 17.56 | 18.38 | 11,412 | +0.85(+4.86%) |
Jul 21, 2022 | 17.87 | 18.33 | 17.48 | 17.52 | 15,584 | -0.31(-1.76%) |
Jul 20, 2022 | 18.50 | 18.57 | 17.71 | 17.84 | 27,609 | -0.78(-4.19%) |
Jul 19, 2022 | 19.51 | 19.51 | 18.56 | 18.62 | 27,958 | -1.19(-6.01%) |
Jul 18, 2022 | 18.91 | 20.02 | 18.85 | 19.81 | 27,450 | +0.29(+1.46%) |
Jul 15, 2022 | 19.72 | 19.90 | 19.50 | 19.52 | 26,725 | -0.68(-3.35%) |
Jul 14, 2022 | 20.82 | 21.23 | 19.97 | 20.20 | 18,328 | -0.10(-0.47%) |
Jul 13, 2022 | 20.81 | 21.04 | 20.04 | 20.29 | 16,826 | +0.20(+0.97%) |
Jul 12, 2022 | 19.51 | 20.29 | 19.16 | 20.10 | 10,475 | +0.49(+2.50%) |
Jul 11, 2022 | 19.22 | 19.66 | 19.05 | 19.61 | 24,128 | +0.89(+4.73%) |
Jul 08, 2022 | 19.42 | 19.42 | 18.70 | 18.72 | 14,036 | -0.12(-0.66%) |
Jul 07, 2022 | 19.52 | 19.63 | 18.69 | 18.85 | 28,752 | -0.89(-4.53%) |
Jul 06, 2022 | 19.95 | 20.20 | 19.44 | 19.74 | 18,056 | -0.31(-1.57%) |
Jul 05, 2022 | 21.53 | 21.85 | 20.06 | 20.06 | 25,254 | -1.01(-4.79%) |