Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.85 | 16.17 | 15.65 | 15.68 | 2,950,425 | -0.16(-1.01%) |
Sep 29, 2022 | 16.16 | 16.17 | 15.69 | 15.84 | 2,047,531 | -0.35(-2.16%) |
Sep 28, 2022 | 16.10 | 16.35 | 16.02 | 16.19 | 2,553,863 | +0.29(+1.82%) |
Sep 27, 2022 | 15.99 | 16.23 | 15.68 | 15.90 | 2,395,247 | +0.01(+0.06%) |
Sep 26, 2022 | 16.29 | 16.45 | 15.87 | 15.89 | 1,525,754 | -0.39(-2.40%) |
Sep 23, 2022 | 16.37 | 16.43 | 15.99 | 16.28 | 1,805,874 | -0.29(-1.75%) |
Sep 22, 2022 | 16.42 | 16.66 | 16.19 | 16.57 | 2,228,242 | +0.07(+0.42%) |
Sep 21, 2022 | 16.95 | 17.11 | 16.50 | 16.50 | 1,686,112 | -0.40(-2.37%) |
Sep 20, 2022 | 16.82 | 16.94 | 16.61 | 16.90 | 2,137,739 | -0.02(-0.12%) |
Sep 19, 2022 | 17.09 | 17.09 | 16.82 | 16.92 | 1,752,386 | -0.23(-1.34%) |
Sep 16, 2022 | 16.91 | 17.21 | 16.78 | 17.15 | 4,645,381 | +0.02(+0.12%) |
Sep 15, 2022 | 17.11 | 17.41 | 17.02 | 17.13 | 2,556,609 | -0.05(-0.29%) |
Sep 14, 2022 | 17.18 | 17.42 | 17.03 | 17.18 | 1,582,959 | +0.04(+0.23%) |
Sep 13, 2022 | 17.78 | 17.96 | 17.10 | 17.14 | 2,092,165 | -0.83(-4.62%) |
Sep 12, 2022 | 17.93 | 18.07 | 17.66 | 17.97 | 1,721,712 | +0.07(+0.39%) |
Sep 09, 2022 | 17.88 | 18.05 | 17.66 | 17.90 | 1,737,808 | +0.09(+0.51%) |
Sep 08, 2022 | 17.69 | 17.98 | 17.62 | 17.81 | 1,348,319 | +0.03(+0.17%) |
Sep 07, 2022 | 17.40 | 17.94 | 17.37 | 17.78 | 1,848,097 | +0.41(+2.36%) |
Sep 06, 2022 | 17.92 | 17.92 | 17.34 | 17.37 | 1,958,618 | -0.54(-3.02%) |
Sep 02, 2022 | 18.25 | 18.36 | 17.80 | 17.91 | 1,492,694 | -0.31(-1.70%) |
Sep 01, 2022 | 17.73 | 18.28 | 17.66 | 18.22 | 1,849,780 | +0.48(+2.71%) |
Aug 31, 2022 | 18.02 | 18.12 | 17.68 | 17.74 | 2,161,998 | -0.13(-0.73%) |
Aug 30, 2022 | 17.98 | 18.06 | 17.75 | 17.87 | 2,094,093 | -0.13(-0.72%) |
Aug 29, 2022 | 18.05 | 18.26 | 17.89 | 18.00 | 2,021,000 | -0.23(-1.26%) |
Aug 26, 2022 | 18.67 | 18.67 | 18.16 | 18.23 | 2,234,281 | -0.58(-3.08%) |
Aug 25, 2022 | 19.05 | 19.10 | 18.52 | 18.81 | 1,652,644 | -0.20(-1.05%) |
Aug 24, 2022 | 19.10 | 19.32 | 18.99 | 19.01 | 1,405,018 | -0.10(-0.52%) |
Aug 23, 2022 | 19.14 | 19.28 | 18.85 | 19.11 | 1,497,875 | -0.04(-0.21%) |
Aug 22, 2022 | 19.39 | 19.39 | 19.07 | 19.15 | 1,983,024 | -0.18(-0.93%) |
Aug 19, 2022 | 19.15 | 19.45 | 19.09 | 19.33 | 1,401,877 | +0.11(+0.57%) |
Aug 18, 2022 | 19.26 | 19.26 | 18.91 | 19.22 | 1,140,599 | -0.09(-0.47%) |
Aug 17, 2022 | 19.43 | 19.54 | 19.13 | 19.31 | 1,174,528 | -0.20(-1.03%) |
Aug 16, 2022 | 19.36 | 19.66 | 19.29 | 19.51 | 1,225,709 | +0.11(+0.57%) |
Aug 15, 2022 | 19.28 | 19.65 | 19.28 | 19.40 | 1,599,195 | -0.08(-0.41%) |
Aug 12, 2022 | 19.20 | 19.73 | 19.06 | 19.48 | 2,994,742 | +0.25(+1.30%) |
Aug 11, 2022 | 19.53 | 19.88 | 19.09 | 19.23 | 4,020,055 | -0.27(-1.38%) |
Aug 10, 2022 | 21.72 | 21.87 | 19.17 | 19.50 | 5,388,623 | -1.56(-7.41%) |
Aug 09, 2022 | 21.71 | 21.73 | 20.97 | 21.06 | 5,378,238 | -0.49(-2.27%) |
Aug 08, 2022 | 21.75 | 22.04 | 21.20 | 21.55 | 2,235,720 | +0.03(+0.14%) |
Aug 05, 2022 | 21.35 | 21.74 | 21.00 | 21.52 | 2,545,033 | +0.08(+0.37%) |
Aug 04, 2022 | 21.33 | 21.57 | 21.21 | 21.44 | 1,270,215 | +0.04(+0.19%) |
Aug 03, 2022 | 21.69 | 21.98 | 21.38 | 21.40 | 1,462,952 | -0.09(-0.42%) |
Aug 02, 2022 | 20.92 | 21.56 | 20.80 | 21.49 | 1,664,102 | +0.53(+2.53%) |
Aug 01, 2022 | 20.95 | 21.11 | 20.76 | 20.96 | 1,542,789 | +0.04(+0.19%) |
Jul 29, 2022 | 21.50 | 21.50 | 20.65 | 20.92 | 2,132,410 | +0.19(+0.92%) |
Jul 28, 2022 | 21.34 | 21.34 | 20.31 | 20.73 | 1,422,646 | -0.56(-2.63%) |
Jul 27, 2022 | 21.29 | 21.43 | 20.98 | 21.29 | 1,418,990 | -0.04(-0.19%) |
Jul 26, 2022 | 21.27 | 21.70 | 21.11 | 21.33 | 1,239,160 | +0.32(+1.52%) |
Jul 25, 2022 | 20.94 | 21.06 | 20.66 | 21.01 | 2,698,486 | +0.15(+0.72%) |
Jul 22, 2022 | 21.48 | 21.48 | 20.75 | 20.86 | 1,339,061 | -0.52(-2.43%) |
Jul 21, 2022 | 21.85 | 21.87 | 21.28 | 21.38 | 1,740,681 | -0.58(-2.64%) |
Jul 20, 2022 | 21.80 | 22.15 | 21.69 | 21.96 | 1,892,305 | +0.12(+0.55%) |
Jul 19, 2022 | 21.74 | 21.93 | 21.50 | 21.84 | 1,399,739 | +0.27(+1.25%) |
Jul 18, 2022 | 21.32 | 22.11 | 21.25 | 21.57 | 2,680,431 | +0.23(+1.08%) |
Jul 15, 2022 | 21.43 | 21.44 | 21.02 | 21.34 | 1,632,488 | -0.01(-0.05%) |
Jul 14, 2022 | 21.58 | 21.58 | 21.09 | 21.35 | 1,545,751 | -0.28(-1.29%) |
Jul 13, 2022 | 20.73 | 21.84 | 20.61 | 21.63 | 1,927,622 | +0.58(+2.76%) |
Jul 12, 2022 | 20.74 | 21.27 | 20.45 | 21.05 | 3,086,488 | +0.42(+2.04%) |
Jul 11, 2022 | 21.87 | 21.87 | 20.44 | 20.63 | 2,707,727 | -1.38(-6.27%) |
Jul 08, 2022 | 21.50 | 22.06 | 21.43 | 22.01 | 1,878,170 | +0.30(+1.38%) |
Jul 07, 2022 | 21.54 | 22.00 | 21.46 | 21.71 | 2,060,505 | +0.18(+0.84%) |
Jul 06, 2022 | 22.28 | 22.47 | 21.20 | 21.53 | 3,465,432 | -0.74(-3.32%) |
Jul 05, 2022 | 21.47 | 22.35 | 21.30 | 22.27 | 2,886,110 | +0.70(+3.25%) |