Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.61 | 14.75 | 14.45 | 14.49 | 4,988,155 | +0.03(+0.24%) |
Sep 29, 2022 | 14.84 | 14.84 | 14.35 | 14.46 | 4,651,011 | -0.57(-3.77%) |
Sep 28, 2022 | 14.62 | 15.08 | 14.47 | 15.02 | 3,375,967 | +0.39(+2.64%) |
Sep 27, 2022 | 14.69 | 15.13 | 14.51 | 14.64 | 4,889,306 | +0.07(+0.47%) |
Sep 26, 2022 | 15.00 | 15.13 | 14.55 | 14.57 | 6,816,330 | -0.49(-3.25%) |
Sep 23, 2022 | 15.19 | 15.19 | 14.75 | 15.06 | 7,212,465 | -0.26(-1.68%) |
Sep 22, 2022 | 15.95 | 15.99 | 15.31 | 15.32 | 3,826,822 | -0.58(-3.67%) |
Sep 21, 2022 | 16.10 | 16.23 | 15.90 | 15.90 | 2,206,175 | -0.09(-0.54%) |
Sep 20, 2022 | 16.17 | 16.21 | 15.93 | 15.98 | 1,958,364 | -0.30(-1.85%) |
Sep 19, 2022 | 16.11 | 16.30 | 16.06 | 16.29 | 2,179,967 | +0.01(+0.05%) |
Sep 16, 2022 | 16.34 | 16.35 | 16.14 | 16.28 | 4,106,360 | -0.11(-0.68%) |
Sep 15, 2022 | 16.39 | 16.57 | 16.33 | 16.39 | 2,229,798 | +0.05(+0.32%) |
Sep 14, 2022 | 16.53 | 16.61 | 16.25 | 16.34 | 2,684,738 | -0.12(-0.73%) |
Sep 13, 2022 | 16.76 | 16.85 | 16.38 | 16.46 | 4,252,905 | -0.44(-2.63%) |
Sep 12, 2022 | 16.86 | 17.04 | 16.78 | 16.90 | 3,954,581 | +0.15(+0.90%) |
Sep 09, 2022 | 16.61 | 16.76 | 16.52 | 16.75 | 3,528,419 | +0.33(+1.99%) |
Sep 08, 2022 | 16.22 | 16.42 | 16.12 | 16.42 | 2,542,041 | +0.16(+0.98%) |
Sep 07, 2022 | 16.14 | 16.29 | 16.05 | 16.26 | 2,375,397 | +0.17(+1.04%) |
Sep 06, 2022 | 16.24 | 16.32 | 15.95 | 16.10 | 3,296,185 | -0.08(-0.52%) |
Sep 02, 2022 | 16.34 | 16.43 | 16.14 | 16.18 | 2,371,905 | +0.00(+0.00%) |
Sep 01, 2022 | 16.47 | 16.49 | 16.07 | 16.18 | 4,350,538 | -0.29(-1.73%) |
Aug 31, 2022 | 16.68 | 16.78 | 16.44 | 16.47 | 2,665,605 | -0.02(-0.10%) |
Aug 30, 2022 | 16.92 | 16.98 | 16.48 | 16.48 | 3,892,140 | -0.35(-2.09%) |
Aug 29, 2022 | 16.89 | 16.96 | 16.77 | 16.83 | 2,280,844 | -0.10(-0.59%) |
Aug 26, 2022 | 17.23 | 17.24 | 16.92 | 16.93 | 1,917,501 | -0.28(-1.61%) |
Aug 25, 2022 | 17.19 | 17.27 | 17.08 | 17.21 | 1,832,809 | +0.08(+0.44%) |
Aug 24, 2022 | 16.96 | 17.18 | 16.87 | 17.14 | 2,093,451 | +0.17(+0.99%) |
Aug 23, 2022 | 16.77 | 17.00 | 16.75 | 16.97 | 2,016,831 | +0.23(+1.40%) |
Aug 22, 2022 | 16.77 | 16.80 | 16.65 | 16.73 | 2,570,786 | -0.16(-0.94%) |
Aug 19, 2022 | 17.09 | 17.18 | 16.88 | 16.89 | 2,230,048 | -0.34(-1.95%) |
Aug 18, 2022 | 17.04 | 17.26 | 17.03 | 17.23 | 2,052,159 | +0.13(+0.79%) |
Aug 17, 2022 | 17.20 | 17.29 | 16.97 | 17.09 | 2,432,423 | -0.26(-1.50%) |
Aug 16, 2022 | 17.19 | 17.40 | 17.12 | 17.35 | 2,130,237 | +0.22(+1.27%) |
Aug 15, 2022 | 17.14 | 17.32 | 17.10 | 17.14 | 2,302,333 | -0.10(-0.58%) |
Aug 12, 2022 | 17.09 | 17.26 | 16.98 | 17.24 | 1,920,856 | +0.16(+0.93%) |
Aug 11, 2022 | 17.02 | 17.09 | 16.93 | 17.08 | 1,609,066 | +0.18(+1.09%) |
Aug 10, 2022 | 17.00 | 17.08 | 16.84 | 16.89 | 2,840,870 | -0.01(-0.05%) |
Aug 09, 2022 | 16.88 | 16.91 | 16.70 | 16.90 | 1,851,041 | +0.00(+0.00%) |
Aug 08, 2022 | 16.77 | 16.95 | 16.73 | 16.90 | 2,146,604 | +0.18(+1.10%) |
Aug 05, 2022 | 16.60 | 16.75 | 16.52 | 16.72 | 2,306,482 | +0.18(+1.06%) |
Aug 04, 2022 | 16.53 | 16.60 | 16.43 | 16.54 | 2,249,838 | +0.06(+0.36%) |
Aug 03, 2022 | 16.60 | 16.68 | 16.48 | 16.48 | 3,536,547 | -0.02(-0.10%) |
Aug 02, 2022 | 16.51 | 16.58 | 16.39 | 16.50 | 2,707,567 | -0.10(-0.61%) |
Aug 01, 2022 | 16.26 | 16.62 | 16.18 | 16.60 | 4,338,997 | +0.34(+2.11%) |
Jul 29, 2022 | 16.16 | 16.49 | 16.10 | 16.26 | 11,252,567 | -0.60(-3.58%) |
Jul 28, 2022 | 16.64 | 16.88 | 16.51 | 16.86 | 2,696,715 | +0.31(+1.87%) |
Jul 27, 2022 | 16.54 | 16.67 | 16.29 | 16.55 | 3,782,365 | +0.16(+0.97%) |
Jul 26, 2022 | 16.26 | 16.73 | 16.06 | 16.39 | 4,987,389 | +0.28(+1.72%) |
Jul 25, 2022 | 16.26 | 16.29 | 16.04 | 16.11 | 3,392,421 | -0.12(-0.72%) |
Jul 22, 2022 | 16.38 | 16.44 | 16.19 | 16.23 | 1,958,882 | -0.06(-0.36%) |
Jul 21, 2022 | 16.43 | 16.43 | 16.21 | 16.29 | 4,779,402 | -0.16(-0.97%) |
Jul 20, 2022 | 16.39 | 16.57 | 16.33 | 16.45 | 1,766,197 | +0.06(+0.36%) |
Jul 19, 2022 | 16.13 | 16.40 | 16.11 | 16.39 | 2,479,805 | +0.37(+2.30%) |
Jul 18, 2022 | 16.04 | 16.18 | 15.95 | 16.02 | 2,121,734 | +0.13(+0.79%) |
Jul 15, 2022 | 15.77 | 15.99 | 15.61 | 15.90 | 2,453,440 | +0.18(+1.17%) |
Jul 14, 2022 | 15.67 | 15.77 | 15.59 | 15.71 | 2,819,930 | -0.18(-1.16%) |
Jul 13, 2022 | 15.89 | 15.97 | 15.71 | 15.90 | 2,304,145 | -0.13(-0.84%) |
Jul 12, 2022 | 15.72 | 16.12 | 15.67 | 16.03 | 3,008,016 | +0.26(+1.65%) |
Jul 11, 2022 | 15.93 | 15.95 | 15.77 | 15.77 | 1,974,708 | -0.18(-1.10%) |
Jul 08, 2022 | 15.82 | 15.96 | 15.70 | 15.95 | 1,890,513 | +0.13(+0.85%) |
Jul 07, 2022 | 15.78 | 15.96 | 15.70 | 15.81 | 3,074,944 | +0.17(+1.07%) |
Jul 06, 2022 | 15.64 | 15.82 | 15.53 | 15.64 | 1,993,505 | -0.11(-0.69%) |
Jul 05, 2022 | 15.64 | 15.78 | 15.33 | 15.75 | 3,060,474 | -0.06(-0.37%) |