Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.08 | 14.29 | 13.93 | 13.97 | 3,302,406 | -0.15(-1.09%) |
Sep 29, 2022 | 14.08 | 14.15 | 13.86 | 14.13 | 3,374,619 | -0.35(-2.39%) |
Sep 28, 2022 | 14.06 | 14.52 | 14.03 | 14.47 | 2,718,822 | +0.40(+2.87%) |
Sep 27, 2022 | 14.25 | 14.35 | 13.95 | 14.07 | 3,501,007 | -0.01(-0.07%) |
Sep 26, 2022 | 14.18 | 14.38 | 14.02 | 14.08 | 3,699,509 | -0.28(-1.95%) |
Sep 23, 2022 | 14.63 | 14.64 | 14.18 | 14.36 | 3,351,669 | -0.57(-3.81%) |
Sep 22, 2022 | 15.31 | 15.33 | 14.91 | 14.93 | 2,254,169 | -0.39(-2.52%) |
Sep 21, 2022 | 15.51 | 15.69 | 15.29 | 15.31 | 2,621,723 | -0.23(-1.49%) |
Sep 20, 2022 | 15.65 | 15.66 | 15.39 | 15.54 | 2,410,582 | -0.29(-1.82%) |
Sep 19, 2022 | 15.48 | 15.85 | 15.47 | 15.83 | 1,722,309 | +0.01(+0.06%) |
Sep 16, 2022 | 15.94 | 15.94 | 15.65 | 15.82 | 1,916,783 | -0.39(-2.38%) |
Sep 15, 2022 | 16.09 | 16.36 | 16.08 | 16.21 | 1,469,117 | +0.14(+0.90%) |
Sep 14, 2022 | 15.98 | 16.19 | 15.90 | 16.06 | 2,381,861 | -0.15(-0.95%) |
Sep 13, 2022 | 16.23 | 16.51 | 16.17 | 16.22 | 2,789,677 | -0.04(-0.24%) |
Sep 12, 2022 | 16.23 | 16.42 | 16.21 | 16.25 | 2,078,782 | +0.31(+1.93%) |
Sep 09, 2022 | 15.92 | 16.01 | 15.85 | 15.95 | 1,747,327 | +0.43(+2.79%) |
Sep 08, 2022 | 15.06 | 15.52 | 15.02 | 15.51 | 2,613,886 | +0.39(+2.61%) |
Sep 07, 2022 | 14.82 | 15.18 | 14.80 | 15.12 | 1,764,139 | +0.08(+0.51%) |
Sep 06, 2022 | 15.26 | 15.30 | 14.97 | 15.04 | 2,886,363 | +0.10(+0.64%) |
Sep 02, 2022 | 15.11 | 15.38 | 14.91 | 14.94 | 2,943,288 | +0.11(+0.71%) |
Sep 01, 2022 | 14.95 | 14.95 | 14.60 | 14.84 | 3,733,483 | -0.42(-2.78%) |
Aug 31, 2022 | 15.36 | 15.42 | 15.24 | 15.26 | 2,972,794 | -0.10(-0.63%) |
Aug 30, 2022 | 15.52 | 15.54 | 0.8899 | 15.36 | 2,347,811 | -0.01(-0.06%) |
Aug 29, 2022 | 15.35 | 15.46 | 15.25 | 15.37 | 3,240,042 | +0.30(+1.98%) |
Aug 26, 2022 | 15.55 | 15.58 | 15.07 | 15.07 | 2,185,370 | -0.39(-2.55%) |
Aug 25, 2022 | 15.21 | 15.48 | 15.20 | 15.46 | 1,757,486 | +0.31(+2.03%) |
Aug 24, 2022 | 15.12 | 15.27 | 15.06 | 15.16 | 1,708,898 | -0.12(-0.76%) |
Aug 23, 2022 | 15.28 | 15.47 | 15.24 | 15.27 | 2,191,841 | +0.00(+0.00%) |
Aug 22, 2022 | 15.33 | 15.36 | 15.18 | 15.27 | 2,741,460 | -0.40(-2.58%) |
Aug 19, 2022 | 15.82 | 15.85 | 15.61 | 15.68 | 2,241,122 | -0.54(-3.33%) |
Aug 18, 2022 | 16.22 | 16.26 | 16.15 | 16.22 | 1,448,795 | +0.05(+0.30%) |
Aug 17, 2022 | 16.08 | 16.24 | 16.01 | 16.17 | 1,743,506 | -0.24(-1.47%) |
Aug 16, 2022 | 16.27 | 16.44 | 16.25 | 16.41 | 1,708,049 | +0.03(+0.18%) |
Aug 15, 2022 | 16.34 | 16.41 | 16.27 | 16.38 | 1,333,364 | -0.19(-1.16%) |
Aug 12, 2022 | 16.44 | 16.57 | 16.36 | 16.57 | 1,761,675 | +0.25(+1.53%) |
Aug 11, 2022 | 16.36 | 16.50 | 16.26 | 16.32 | 2,110,090 | +0.16(+1.01%) |
Aug 10, 2022 | 15.97 | 16.22 | 15.97 | 16.16 | 2,923,175 | +0.45(+2.88%) |
Aug 09, 2022 | 15.83 | 15.84 | 15.63 | 15.71 | 1,477,830 | -0.19(-1.21%) |
Aug 08, 2022 | 15.91 | 16.04 | 15.86 | 15.90 | 3,745,141 | +0.28(+1.79%) |
Aug 05, 2022 | 15.59 | 15.77 | 15.49 | 15.62 | 3,768,640 | -0.25(-1.58%) |
Aug 04, 2022 | 15.79 | 15.93 | 15.77 | 15.87 | 2,663,212 | +0.37(+2.36%) |
Aug 03, 2022 | 15.45 | 15.57 | 15.38 | 15.50 | 2,235,148 | +0.16(+1.07%) |
Aug 02, 2022 | 15.51 | 15.57 | 15.34 | 15.34 | 2,436,511 | -0.20(-1.30%) |
Aug 01, 2022 | 15.55 | 15.64 | 15.39 | 15.54 | 2,562,216 | -0.10(-0.62%) |
Jul 29, 2022 | 15.42 | 15.72 | 15.36 | 15.64 | 3,328,551 | +0.39(+2.59%) |
Jul 28, 2022 | 15.00 | 15.29 | 14.91 | 15.24 | 4,377,402 | +0.48(+3.26%) |
Jul 27, 2022 | 14.65 | 14.79 | 14.50 | 14.76 | 3,682,008 | +0.42(+2.96%) |
Jul 26, 2022 | 14.88 | 14.89 | 14.23 | 14.34 | 9,875,251 | -1.82(-11.26%) |
Jul 25, 2022 | 16.10 | 16.25 | 16.02 | 16.16 | 2,658,617 | +0.25(+1.57%) |
Jul 22, 2022 | 16.02 | 16.06 | 15.76 | 15.91 | 1,821,894 | -0.13(-0.78%) |
Jul 21, 2022 | 15.74 | 16.05 | 15.71 | 16.03 | 2,350,382 | +0.44(+2.84%) |
Jul 20, 2022 | 15.65 | 15.76 | 15.51 | 15.59 | 2,791,862 | -0.20(-1.28%) |
Jul 19, 2022 | 15.62 | 15.85 | 15.55 | 15.79 | 3,097,338 | +0.48(+3.14%) |
Jul 18, 2022 | 15.51 | 15.61 | 15.24 | 15.31 | 4,380,961 | +0.19(+1.27%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.74 | 15.12 | 2,972,691 | +0.43(+2.95%) |
Jul 14, 2022 | 14.68 | 14.75 | 14.52 | 14.68 | 3,382,476 | -0.43(-2.87%) |
Jul 13, 2022 | 15.14 | 15.20 | 14.85 | 15.12 | 2,717,349 | -0.21(-1.38%) |
Jul 12, 2022 | 15.11 | 15.56 | 15.08 | 15.33 | 2,756,282 | +0.19(+1.27%) |
Jul 11, 2022 | 15.21 | 15.28 | 15.10 | 15.14 | 2,840,497 | -0.22(-1.44%) |
Jul 08, 2022 | 15.40 | 15.43 | 15.20 | 15.36 | 3,296,058 | +0.19(+1.27%) |
Jul 07, 2022 | 15.09 | 15.23 | 15.08 | 15.17 | 3,130,401 | +0.21(+1.42%) |
Jul 06, 2022 | 14.80 | 15.04 | 14.77 | 14.95 | 5,036,531 | -0.21(-1.40%) |
Jul 05, 2022 | 14.86 | 15.17 | 14.71 | 15.17 | 3,831,649 | -0.37(-2.36%) |