Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.91 | 15.19 | 14.78 | 14.89 | 3,958,667 | +0.06(+0.40%) |
Sep 29, 2022 | 14.86 | 15.01 | 14.65 | 14.83 | 2,179,809 | -0.33(-2.15%) |
Sep 28, 2022 | 14.78 | 15.25 | 14.76 | 15.15 | 1,926,203 | +0.42(+2.88%) |
Sep 27, 2022 | 14.87 | 15.13 | 14.67 | 14.73 | 2,095,909 | -0.09(-0.60%) |
Sep 26, 2022 | 14.98 | 15.22 | 14.79 | 14.82 | 3,972,928 | -0.29(-1.89%) |
Sep 23, 2022 | 15.37 | 15.46 | 14.95 | 15.10 | 2,323,193 | -0.35(-2.29%) |
Sep 22, 2022 | 15.70 | 15.80 | 15.43 | 15.46 | 2,276,119 | -0.32(-2.00%) |
Sep 21, 2022 | 16.35 | 16.41 | 15.75 | 15.77 | 2,492,317 | -0.44(-2.73%) |
Sep 20, 2022 | 16.16 | 16.43 | 16.12 | 16.22 | 1,928,752 | -0.08(-0.48%) |
Sep 19, 2022 | 16.11 | 16.44 | 16.08 | 16.29 | 1,554,806 | +0.01(+0.06%) |
Sep 16, 2022 | 16.82 | 16.82 | 16.09 | 16.28 | 4,118,275 | -0.60(-3.56%) |
Sep 15, 2022 | 16.61 | 17.15 | 16.61 | 16.89 | 2,835,918 | +0.28(+1.66%) |
Sep 14, 2022 | 16.63 | 16.66 | 16.31 | 16.61 | 1,782,946 | +0.03(+0.18%) |
Sep 13, 2022 | 16.86 | 17.15 | 16.53 | 16.58 | 2,454,390 | -0.67(-3.88%) |
Sep 12, 2022 | 17.22 | 17.47 | 17.22 | 17.25 | 1,873,838 | +0.14(+0.80%) |
Sep 09, 2022 | 16.52 | 17.14 | 16.52 | 17.11 | 2,168,479 | +0.66(+3.99%) |
Sep 08, 2022 | 16.29 | 16.58 | 16.16 | 16.46 | 2,105,328 | -0.02(-0.12%) |
Sep 07, 2022 | 16.11 | 16.52 | 16.02 | 16.48 | 2,035,729 | +0.36(+2.25%) |
Sep 06, 2022 | 16.69 | 16.72 | 16.08 | 16.11 | 2,818,390 | -0.50(-3.01%) |
Sep 02, 2022 | 16.68 | 16.97 | 16.53 | 16.61 | 2,171,434 | +0.04(+0.24%) |
Sep 01, 2022 | 16.44 | 16.57 | 16.36 | 16.57 | 2,289,870 | +0.00(+0.00%) |
Aug 31, 2022 | 16.82 | 16.98 | 16.56 | 16.57 | 2,993,965 | -0.18(-1.05%) |
Aug 30, 2022 | 16.97 | 16.99 | 16.66 | 16.75 | 2,585,748 | -0.19(-1.10%) |
Aug 29, 2022 | 16.95 | 17.05 | 16.83 | 16.94 | 1,402,824 | -0.06(-0.35%) |
Aug 26, 2022 | 17.41 | 17.57 | 17.00 | 17.00 | 2,827,978 | -0.37(-2.14%) |
Aug 25, 2022 | 17.14 | 17.40 | 17.14 | 17.37 | 1,388,696 | +0.24(+1.43%) |
Aug 24, 2022 | 17.04 | 17.20 | 16.90 | 17.12 | 1,663,323 | +0.17(+0.98%) |
Aug 23, 2022 | 17.09 | 17.28 | 16.92 | 16.96 | 1,430,248 | -0.14(-0.80%) |
Aug 22, 2022 | 17.26 | 17.43 | 17.07 | 17.09 | 1,661,983 | -0.44(-2.51%) |
Aug 19, 2022 | 17.78 | 17.83 | 17.48 | 17.53 | 1,712,900 | -0.37(-2.08%) |
Aug 18, 2022 | 17.88 | 17.97 | 17.62 | 17.91 | 1,694,738 | -0.05(-0.27%) |
Aug 17, 2022 | 18.07 | 18.10 | 17.82 | 17.95 | 1,916,780 | -0.25(-1.40%) |
Aug 16, 2022 | 17.96 | 18.43 | 17.96 | 18.21 | 2,420,500 | +0.10(+0.54%) |
Aug 15, 2022 | 18.44 | 18.52 | 18.07 | 18.11 | 3,783,246 | -0.33(-1.81%) |
Aug 12, 2022 | 18.34 | 18.50 | 18.25 | 18.44 | 2,235,768 | +0.16(+0.86%) |
Aug 11, 2022 | 18.07 | 18.40 | 18.05 | 18.29 | 2,826,282 | +0.22(+1.19%) |
Aug 10, 2022 | 18.03 | 18.16 | 17.80 | 18.07 | 3,786,197 | +0.18(+0.99%) |
Aug 09, 2022 | 18.47 | 20.16 | 17.79 | 17.90 | 5,266,641 | +0.88(+5.18%) |
Aug 08, 2022 | 16.73 | 17.28 | 16.66 | 17.01 | 4,111,894 | +0.35(+2.12%) |
Aug 05, 2022 | 16.72 | 16.78 | 16.49 | 16.66 | 4,161,162 | -0.36(-2.13%) |
Aug 04, 2022 | 17.05 | 17.20 | 16.91 | 17.02 | 1,733,706 | -0.13(-0.74%) |
Aug 03, 2022 | 16.71 | 17.19 | 16.64 | 17.15 | 2,268,567 | +0.50(+3.00%) |
Aug 02, 2022 | 16.70 | 16.82 | 16.56 | 16.65 | 1,560,886 | -0.13(-0.76%) |
Aug 01, 2022 | 16.67 | 16.95 | 16.46 | 16.78 | 1,458,391 | -0.01(-0.06%) |
Jul 29, 2022 | 16.68 | 16.94 | 16.55 | 16.79 | 2,252,024 | +0.04(+0.23%) |
Jul 28, 2022 | 16.53 | 16.80 | 16.28 | 16.75 | 2,451,600 | +0.05(+0.29%) |
Jul 27, 2022 | 16.40 | 16.76 | 16.33 | 16.70 | 3,153,591 | +0.34(+2.10%) |
Jul 26, 2022 | 16.39 | 16.56 | 16.23 | 16.36 | 2,389,762 | -0.20(-1.18%) |
Jul 25, 2022 | 16.55 | 16.81 | 16.43 | 16.55 | 2,912,199 | +0.02(+0.12%) |
Jul 22, 2022 | 16.44 | 16.61 | 16.30 | 16.53 | 2,344,951 | +0.05(+0.30%) |
Jul 21, 2022 | 16.25 | 16.49 | 16.11 | 16.49 | 2,629,137 | +0.21(+1.26%) |
Jul 20, 2022 | 15.96 | 16.47 | 15.95 | 16.28 | 2,376,611 | +0.30(+1.90%) |
Jul 19, 2022 | 15.64 | 16.04 | 15.52 | 15.98 | 1,786,677 | +0.59(+3.82%) |
Jul 18, 2022 | 15.47 | 15.63 | 15.32 | 15.39 | 2,486,387 | -0.02(-0.13%) |
Jul 15, 2022 | 15.18 | 15.42 | 15.01 | 15.41 | 2,147,276 | +0.48(+3.21%) |
Jul 14, 2022 | 14.87 | 15.03 | 14.83 | 14.93 | 1,482,591 | -0.24(-1.61%) |
Jul 13, 2022 | 15.07 | 15.27 | 14.80 | 15.17 | 1,665,389 | -0.16(-1.02%) |
Jul 12, 2022 | 15.08 | 15.51 | 15.08 | 15.33 | 1,506,849 | +0.24(+1.62%) |
Jul 11, 2022 | 15.19 | 15.28 | 15.03 | 15.08 | 1,345,614 | -0.34(-2.22%) |
Jul 08, 2022 | 15.47 | 15.61 | 15.36 | 15.43 | 1,489,948 | -0.09(-0.57%) |
Jul 07, 2022 | 15.39 | 15.56 | 15.34 | 15.52 | 2,622,283 | +0.25(+1.67%) |
Jul 06, 2022 | 15.42 | 15.55 | 15.11 | 15.26 | 1,922,545 | -0.05(-0.32%) |
Jul 05, 2022 | 15.11 | 15.33 | 14.86 | 15.31 | 2,174,711 | -0.12(-0.76%) |