Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.75 | 13.89 | 13.65 | 13.69 | 7,891,721 | -0.17(-1.22%) |
Sep 29, 2022 | 13.95 | 13.97 | 13.78 | 13.86 | 6,564,337 | -0.07(-0.49%) |
Sep 28, 2022 | 13.67 | 13.95 | 13.64 | 13.93 | 5,169,715 | +0.36(+2.68%) |
Sep 27, 2022 | 13.60 | 13.73 | 13.52 | 13.56 | 8,284,808 | +0.15(+1.14%) |
Sep 26, 2022 | 13.67 | 13.80 | 13.40 | 13.41 | 9,417,565 | -0.31(-2.28%) |
Sep 23, 2022 | 13.79 | 13.80 | 13.65 | 13.73 | 12,626,595 | -0.48(-3.40%) |
Sep 22, 2022 | 14.40 | 14.44 | 14.17 | 14.21 | 4,183,140 | +0.02(+0.12%) |
Sep 21, 2022 | 14.39 | 14.41 | 14.11 | 14.19 | 5,205,558 | -0.10(-0.71%) |
Sep 20, 2022 | 14.23 | 14.30 | 14.15 | 14.29 | 4,978,627 | +0.01(+0.06%) |
Sep 19, 2022 | 13.95 | 14.31 | 13.95 | 14.28 | 3,193,992 | +0.05(+0.36%) |
Sep 16, 2022 | 14.30 | 14.34 | 14.20 | 14.23 | 4,037,230 | -0.05(-0.35%) |
Sep 15, 2022 | 14.44 | 14.44 | 14.22 | 14.28 | 5,917,039 | -0.41(-2.77%) |
Sep 14, 2022 | 14.71 | 14.79 | 14.63 | 14.69 | 5,261,653 | +0.05(+0.35%) |
Sep 13, 2022 | 14.65 | 14.75 | 14.46 | 14.64 | 6,150,919 | -0.08(-0.58%) |
Sep 12, 2022 | 14.68 | 14.79 | 14.62 | 14.72 | 2,717,274 | +0.21(+1.46%) |
Sep 09, 2022 | 14.33 | 14.54 | 14.33 | 14.51 | 7,045,637 | +0.40(+2.82%) |
Sep 08, 2022 | 14.12 | 14.20 | 14.00 | 14.11 | 3,539,551 | +0.06(+0.42%) |
Sep 07, 2022 | 14.19 | 14.33 | 14.04 | 14.06 | 9,513,793 | -0.34(-2.35%) |
Sep 06, 2022 | 14.53 | 14.57 | 14.39 | 14.39 | 3,891,619 | -0.08(-0.53%) |
Sep 02, 2022 | 14.61 | 14.64 | 14.46 | 14.47 | 11,645,335 | +0.06(+0.41%) |
Sep 01, 2022 | 14.48 | 14.56 | 14.35 | 14.41 | 16,088,853 | -0.29(-1.96%) |
Aug 31, 2022 | 14.79 | 14.93 | 14.69 | 14.70 | 6,757,725 | -0.34(-2.25%) |
Aug 30, 2022 | 15.14 | 15.18 | 14.89 | 15.04 | 5,260,140 | -0.39(-2.52%) |
Aug 29, 2022 | 15.24 | 15.46 | 15.19 | 15.43 | 9,696,932 | +0.21(+1.39%) |
Aug 26, 2022 | 15.18 | 15.27 | 15.05 | 15.21 | 4,256,847 | +0.03(+0.22%) |
Aug 25, 2022 | 15.37 | 15.41 | 15.11 | 15.18 | 2,685,125 | -0.19(-1.27%) |
Aug 24, 2022 | 15.24 | 15.38 | 15.16 | 15.38 | 5,099,412 | +0.15(+1.00%) |
Aug 23, 2022 | 15.13 | 15.30 | 15.10 | 15.22 | 7,209,255 | +0.25(+1.64%) |
Aug 22, 2022 | 14.76 | 14.99 | 14.61 | 14.98 | 3,820,696 | +0.13(+0.85%) |
Aug 19, 2022 | 14.77 | 14.96 | 14.70 | 14.85 | 3,918,815 | +0.03(+0.17%) |
Aug 18, 2022 | 14.71 | 14.88 | 14.68 | 14.83 | 5,549,730 | +0.22(+1.51%) |
Aug 17, 2022 | 14.63 | 14.71 | 14.50 | 14.61 | 4,873,945 | +0.04(+0.29%) |
Aug 16, 2022 | 14.76 | 14.84 | 14.51 | 14.56 | 3,428,949 | -0.14(-0.98%) |
Aug 15, 2022 | 14.50 | 14.74 | 14.44 | 14.71 | 8,046,654 | -0.22(-1.47%) |
Aug 12, 2022 | 14.88 | 14.97 | 14.79 | 14.93 | 3,128,647 | -0.05(-0.34%) |
Aug 11, 2022 | 14.89 | 15.05 | 14.80 | 14.98 | 6,514,809 | +0.30(+2.08%) |
Aug 10, 2022 | 14.54 | 14.75 | 14.38 | 14.67 | 7,211,121 | +0.15(+1.05%) |
Aug 09, 2022 | 14.58 | 14.63 | 14.44 | 14.52 | 11,915,500 | +0.15(+1.06%) |
Aug 08, 2022 | 14.19 | 14.38 | 14.19 | 14.37 | 3,031,347 | +0.18(+1.25%) |
Aug 05, 2022 | 14.06 | 14.41 | 14.06 | 14.19 | 3,792,445 | -0.06(-0.42%) |
Aug 04, 2022 | 14.30 | 14.42 | 14.17 | 14.25 | 4,822,704 | -0.15(-1.06%) |
Aug 03, 2022 | 14.66 | 14.71 | 14.31 | 14.40 | 5,882,848 | -0.12(-0.82%) |
Aug 02, 2022 | 14.62 | 14.76 | 14.52 | 14.52 | 5,208,266 | -0.08(-0.52%) |
Aug 01, 2022 | 14.55 | 14.64 | 14.45 | 14.60 | 13,919,097 | -0.31(-2.10%) |
Jul 29, 2022 | 15.00 | 15.21 | 14.91 | 14.91 | 15,430,310 | +0.06(+0.40%) |
Jul 28, 2022 | 14.94 | 14.97 | 14.76 | 14.85 | 4,259,007 | +0.02(+0.11%) |
Jul 27, 2022 | 14.66 | 14.87 | 14.55 | 14.83 | 7,166,351 | +0.30(+2.10%) |
Jul 26, 2022 | 14.72 | 14.75 | 14.49 | 14.53 | 8,954,124 | +0.05(+0.35%) |
Jul 25, 2022 | 14.41 | 14.50 | 14.32 | 14.48 | 10,880,558 | +0.24(+1.66%) |
Jul 22, 2022 | 14.36 | 14.53 | 14.22 | 14.24 | 2,780,193 | -0.14(-1.00%) |
Jul 21, 2022 | 14.33 | 14.50 | 14.29 | 14.39 | 15,040,223 | -0.27(-1.85%) |
Jul 20, 2022 | 14.62 | 14.72 | 14.55 | 14.66 | 3,805,589 | -0.03(-0.17%) |
Jul 19, 2022 | 14.44 | 14.71 | 14.44 | 14.68 | 13,421,797 | +0.07(+0.46%) |
Jul 18, 2022 | 14.71 | 14.79 | 14.59 | 14.61 | 4,484,859 | +0.27(+1.89%) |
Jul 15, 2022 | 14.29 | 14.39 | 14.18 | 14.34 | 4,783,647 | +0.19(+1.32%) |
Jul 14, 2022 | 14.00 | 14.23 | 13.83 | 14.16 | 6,651,042 | -0.13(-0.89%) |
Jul 13, 2022 | 14.26 | 14.49 | 14.21 | 14.28 | 5,276,449 | +0.06(+0.42%) |
Jul 12, 2022 | 14.50 | 14.59 | 14.20 | 14.22 | 9,425,613 | -0.70(-4.71%) |
Jul 11, 2022 | 14.94 | 14.98 | 14.78 | 14.93 | 5,170,655 | +0.03(+0.23%) |
Jul 08, 2022 | 14.79 | 14.94 | 14.64 | 14.89 | 4,491,976 | +0.25(+1.73%) |
Jul 07, 2022 | 14.49 | 14.79 | 14.46 | 14.64 | 7,041,582 | +0.55(+3.90%) |
Jul 06, 2022 | 14.27 | 14.33 | 13.93 | 14.09 | 13,725,313 | -0.24(-1.65%) |
Jul 05, 2022 | 14.90 | 14.97 | 14.23 | 14.33 | 22,372,678 | -0.99(-6.46%) |