Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.52 | 16.62 | 16.48 | 16.50 | 347,245 | +0.02(+0.09%) |
Sep 29, 2022 | 16.43 | 16.52 | 16.33 | 16.48 | 1,320,875 | +0.00(+0.00%) |
Sep 28, 2022 | 16.33 | 16.51 | 16.31 | 16.48 | 1,284,399 | +0.33(+2.04%) |
Sep 27, 2022 | 16.23 | 16.28 | 16.14 | 16.15 | 2,775,314 | +0.03(+0.19%) |
Sep 26, 2022 | 16.32 | 16.35 | 16.09 | 16.12 | 1,848,246 | -0.19(-1.16%) |
Sep 23, 2022 | 16.40 | 16.41 | 16.27 | 16.31 | 1,895,207 | -0.28(-1.69%) |
Sep 22, 2022 | 16.65 | 16.67 | 16.55 | 16.59 | 977,707 | -0.01(-0.06%) |
Sep 21, 2022 | 16.62 | 16.75 | 16.42 | 16.60 | 1,958,179 | +0.08(+0.45%) |
Sep 20, 2022 | 16.52 | 16.54 | 16.48 | 16.52 | 504,437 | -0.09(-0.51%) |
Sep 19, 2022 | 16.50 | 16.63 | 16.50 | 16.61 | 1,064,219 | +0.00(+0.00%) |
Sep 16, 2022 | 16.48 | 16.68 | 16.45 | 16.61 | 1,352,178 | +0.09(+0.54%) |
Sep 15, 2022 | 16.71 | 16.79 | 16.48 | 16.52 | 999,657 | -0.31(-1.84%) |
Sep 14, 2022 | 16.90 | 16.94 | 16.81 | 16.83 | 429,994 | -0.06(-0.36%) |
Sep 13, 2022 | 16.88 | 16.96 | 16.88 | 16.89 | 1,673,008 | -0.23(-1.34%) |
Sep 12, 2022 | 17.17 | 17.22 | 17.11 | 17.12 | 1,994,037 | +0.09(+0.50%) |
Sep 09, 2022 | 17.02 | 17.08 | 16.99 | 17.04 | 1,364,934 | +0.09(+0.50%) |
Sep 08, 2022 | 17.01 | 17.04 | 16.91 | 16.95 | 1,238,174 | -0.10(-0.59%) |
Sep 07, 2022 | 16.85 | 17.07 | 16.85 | 17.05 | 2,037,697 | +0.18(+1.04%) |
Sep 06, 2022 | 16.96 | 16.98 | 16.86 | 16.88 | 1,119,604 | -0.09(-0.56%) |
Sep 02, 2022 | 16.98 | 17.05 | 16.96 | 16.97 | 6,593,755 | +0.15(+0.89%) |
Sep 01, 2022 | 16.85 | 16.88 | 16.76 | 16.82 | 2,419,532 | -0.15(-0.88%) |
Aug 31, 2022 | 17.00 | 17.11 | 16.97 | 16.97 | 1,709,369 | -0.14(-0.82%) |
Aug 30, 2022 | 17.20 | 17.20 | 17.09 | 17.11 | 1,931,226 | -0.14(-0.81%) |
Aug 29, 2022 | 17.25 | 17.33 | 17.23 | 17.25 | 937,652 | +0.01(+0.06%) |
Aug 26, 2022 | 17.39 | 17.43 | 17.21 | 17.24 | 3,454,065 | -0.21(-1.20%) |
Aug 25, 2022 | 17.47 | 17.47 | 17.39 | 17.45 | 1,666,760 | +0.05(+0.29%) |
Aug 24, 2022 | 17.32 | 17.43 | 17.31 | 17.40 | 1,638,798 | +0.05(+0.29%) |
Aug 23, 2022 | 17.26 | 17.41 | 17.25 | 17.35 | 5,518,915 | +0.12(+0.70%) |
Aug 22, 2022 | 17.23 | 17.27 | 17.20 | 17.23 | 939,272 | -0.10(-0.58%) |
Aug 19, 2022 | 17.43 | 17.43 | 17.33 | 17.33 | 756,794 | -0.14(-0.80%) |
Aug 18, 2022 | 17.54 | 17.57 | 17.43 | 17.47 | 1,221,555 | -0.05(-0.26%) |
Aug 17, 2022 | 17.61 | 17.61 | 17.48 | 17.52 | 1,324,006 | -0.11(-0.65%) |
Aug 16, 2022 | 17.61 | 17.66 | 17.61 | 17.63 | 729,738 | -0.03(-0.17%) |
Aug 15, 2022 | 17.68 | 17.71 | 17.62 | 17.66 | 877,357 | -0.23(-1.26%) |
Aug 12, 2022 | 17.80 | 17.89 | 17.78 | 17.89 | 1,034,106 | +0.16(+0.90%) |
Aug 11, 2022 | 17.80 | 17.85 | 17.72 | 17.73 | 662,769 | -0.04(-0.25%) |
Aug 10, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 880,824 | -0.04(-0.22%) |
Aug 09, 2022 | 17.85 | 17.87 | 17.77 | 17.81 | 637,926 | +0.06(+0.34%) |
Aug 08, 2022 | 17.68 | 17.77 | 17.68 | 17.75 | 686,610 | +0.15(+0.85%) |
Aug 05, 2022 | 17.53 | 17.66 | 17.53 | 17.60 | 1,608,547 | -0.21(-1.18%) |
Aug 04, 2022 | 17.65 | 17.82 | 17.62 | 17.81 | 1,009,713 | +0.29(+1.66%) |
Aug 03, 2022 | 17.55 | 17.56 | 17.42 | 17.52 | 1,329,117 | -0.01(-0.06%) |
Aug 02, 2022 | 17.66 | 17.73 | 17.46 | 17.53 | 12,098,345 | -0.05(-0.28%) |
Aug 01, 2022 | 17.58 | 17.62 | 17.52 | 17.58 | 1,538,542 | +0.09(+0.51%) |
Jul 29, 2022 | 17.46 | 17.54 | 17.40 | 17.49 | 176,631 | +0.06(+0.34%) |
Jul 28, 2022 | 17.40 | 17.44 | 17.35 | 17.43 | 1,172,643 | +0.21(+1.22%) |
Jul 27, 2022 | 17.04 | 17.28 | 17.00 | 17.22 | 960,701 | +0.16(+0.97%) |
Jul 26, 2022 | 17.07 | 17.10 | 17.03 | 17.05 | 319,610 | -0.02(-0.09%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.02 | 17.07 | 550,516 | -0.05(-0.29%) |
Jul 22, 2022 | 17.10 | 17.27 | 17.09 | 17.12 | 1,166,285 | +0.05(+0.26%) |
Jul 21, 2022 | 16.86 | 17.08 | 16.86 | 17.07 | 2,769,015 | +0.23(+1.37%) |
Jul 20, 2022 | 17.02 | 17.02 | 16.84 | 16.84 | 553,304 | -0.15(-0.88%) |
Jul 19, 2022 | 17.00 | 17.03 | 16.98 | 17.00 | 824,952 | +0.04(+0.24%) |
Jul 18, 2022 | 17.05 | 17.09 | 16.95 | 16.95 | 877,634 | +0.01(+0.09%) |
Jul 15, 2022 | 16.95 | 16.96 | 16.87 | 16.94 | 1,279,975 | -0.03(-0.18%) |
Jul 14, 2022 | 16.95 | 17.02 | 16.86 | 16.97 | 1,502,388 | -0.25(-1.42%) |
Jul 13, 2022 | 17.05 | 17.33 | 17.05 | 17.21 | 1,233,078 | +0.08(+0.47%) |
Jul 12, 2022 | 17.17 | 17.21 | 17.12 | 17.14 | 1,028,031 | -0.05(-0.32%) |
Jul 11, 2022 | 17.25 | 17.31 | 17.19 | 17.19 | 1,072,935 | -0.10(-0.58%) |
Jul 08, 2022 | 17.29 | 17.40 | 17.25 | 17.29 | 1,664,706 | +0.00(+0.00%) |
Jul 07, 2022 | 17.30 | 17.36 | 17.27 | 17.29 | 525,849 | +0.02(+0.09%) |
Jul 06, 2022 | 17.50 | 17.53 | 17.20 | 17.27 | 675,481 | -0.28(-1.57%) |
Jul 05, 2022 | 17.82 | 17.82 | 17.51 | 17.55 | 1,494,595 | -0.38(-2.12%) |