Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.09 | 15.22 | 14.98 | 14.99 | 84,728 | -0.05(-0.33%) |
Sep 29, 2022 | 14.93 | 15.08 | 14.82 | 15.04 | 33,846 | -0.22(-1.44%) |
Sep 28, 2022 | 15.05 | 15.31 | 15.01 | 15.26 | 33,426 | +0.36(+2.42%) |
Sep 27, 2022 | 15.01 | 15.12 | 14.79 | 14.90 | 72,302 | +0.10(+0.68%) |
Sep 26, 2022 | 14.89 | 14.89 | 14.71 | 14.80 | 28,646 | -0.13(-0.87%) |
Sep 23, 2022 | 15.05 | 15.05 | 14.90 | 14.93 | 14,459 | -0.50(-3.24%) |
Sep 22, 2022 | 15.44 | 15.49 | 15.34 | 15.43 | 15,305 | -0.14(-0.90%) |
Sep 21, 2022 | 15.74 | 15.85 | 15.56 | 15.57 | 14,023 | -0.44(-2.75%) |
Sep 20, 2022 | 16.09 | 16.17 | 15.89 | 16.01 | 18,089 | -0.47(-2.85%) |
Sep 19, 2022 | 16.18 | 16.49 | 16.18 | 16.48 | 14,884 | +0.17(+1.04%) |
Sep 16, 2022 | 16.34 | 16.34 | 16.19 | 16.31 | 14,886 | -0.13(-0.79%) |
Sep 15, 2022 | 16.35 | 16.57 | 16.34 | 16.44 | 12,939 | +0.08(+0.49%) |
Sep 14, 2022 | 16.22 | 16.44 | 16.22 | 16.36 | 16,733 | +0.21(+1.30%) |
Sep 13, 2022 | 16.46 | 16.51 | 16.14 | 16.15 | 8,043 | -0.35(-2.12%) |
Sep 12, 2022 | 16.49 | 16.53 | 16.42 | 16.50 | 20,384 | +0.10(+0.61%) |
Sep 09, 2022 | 16.40 | 16.40 | 16.29 | 16.40 | 31,808 | +0.27(+1.67%) |
Sep 08, 2022 | 15.83 | 16.16 | 15.83 | 16.13 | 15,779 | +0.22(+1.38%) |
Sep 07, 2022 | 15.51 | 15.91 | 15.51 | 15.91 | 40,604 | +0.51(+3.31%) |
Sep 06, 2022 | 15.39 | 15.52 | 15.30 | 15.40 | 60,487 | +0.13(+0.85%) |
Sep 02, 2022 | 15.58 | 15.67 | 15.24 | 15.27 | 23,209 | +0.13(+0.86%) |
Sep 01, 2022 | 15.03 | 15.17 | 15.00 | 15.14 | 23,978 | -0.17(-1.11%) |
Aug 31, 2022 | 15.36 | 15.44 | 15.31 | 15.31 | 28,383 | +0.15(+0.99%) |
Aug 30, 2022 | 15.36 | 15.36 | 15.12 | 15.16 | 72,185 | -0.14(-0.92%) |
Aug 29, 2022 | 15.34 | 15.38 | 15.30 | 15.30 | 19,450 | -0.16(-1.03%) |
Aug 26, 2022 | 15.79 | 15.79 | 15.46 | 15.46 | 7,051 | -0.41(-2.58%) |
Aug 25, 2022 | 15.87 | 15.87 | 15.80 | 15.87 | 7,232 | +0.09(+0.57%) |
Aug 24, 2022 | 15.74 | 15.86 | 15.72 | 15.78 | 15,539 | -0.01(-0.06%) |
Aug 23, 2022 | 15.83 | 15.85 | 15.77 | 15.79 | 11,323 | -0.18(-1.13%) |
Aug 22, 2022 | 15.97 | 16.06 | 15.91 | 15.97 | 6,268 | -0.38(-2.32%) |
Aug 19, 2022 | 16.39 | 16.43 | 16.35 | 16.35 | 4,707 | -0.31(-1.86%) |
Aug 18, 2022 | 16.79 | 16.81 | 16.64 | 16.66 | 7,356 | -0.20(-1.19%) |
Aug 17, 2022 | 16.78 | 16.94 | 16.78 | 16.86 | 4,083 | +0.03(+0.18%) |
Aug 16, 2022 | 16.77 | 16.88 | 16.75 | 16.83 | 13,675 | -0.05(-0.27%) |
Aug 15, 2022 | 16.74 | 16.89 | 16.74 | 16.88 | 7,566 | -0.07(-0.38%) |
Aug 12, 2022 | 17.00 | 17.00 | 16.89 | 16.94 | 9,796 | +0.26(+1.56%) |
Aug 11, 2022 | 16.83 | 16.83 | 16.67 | 16.68 | 11,215 | -0.04(-0.24%) |
Aug 10, 2022 | 16.72 | 16.75 | 16.64 | 16.72 | 6,305 | +0.33(+2.01%) |
Aug 09, 2022 | 16.38 | 16.39 | 16.27 | 16.39 | 60,173 | +0.22(+1.36%) |
Aug 08, 2022 | 16.21 | 16.21 | 16.12 | 16.17 | 20,459 | +0.09(+0.53%) |
Aug 05, 2022 | 16.11 | 16.11 | 16.04 | 16.09 | 9,608 | -0.14(-0.86%) |
Aug 04, 2022 | 16.22 | 16.26 | 16.20 | 16.23 | 6,256 | +0.11(+0.65%) |
Aug 03, 2022 | 16.10 | 16.16 | 16.00 | 16.12 | 32,614 | +0.01(+0.06%) |
Aug 02, 2022 | 16.20 | 16.24 | 16.09 | 16.11 | 46,832 | -0.37(-2.25%) |
Aug 01, 2022 | 16.46 | 16.56 | 16.44 | 16.48 | 24,198 | +0.20(+1.23%) |
Jul 29, 2022 | 16.24 | 16.29 | 16.18 | 16.28 | 16,654 | +0.12(+0.74%) |
Jul 28, 2022 | 16.00 | 16.16 | 15.99 | 16.16 | 15,883 | +0.03(+0.19%) |
Jul 27, 2022 | 16.04 | 16.16 | 15.87 | 16.13 | 20,271 | +0.55(+3.53%) |
Jul 26, 2022 | 15.44 | 15.60 | 15.42 | 15.58 | 101,775 | +0.21(+1.37%) |
Jul 25, 2022 | 15.41 | 15.41 | 15.30 | 15.37 | 18,003 | +0.06(+0.39%) |
Jul 22, 2022 | 15.32 | 15.46 | 15.26 | 15.31 | 19,022 | +0.06(+0.39%) |
Jul 21, 2022 | 15.22 | 15.26 | 15.19 | 15.25 | 12,224 | -0.08(-0.52%) |
Jul 20, 2022 | 15.42 | 15.51 | 15.28 | 15.33 | 73,470 | -0.24(-1.54%) |
Jul 19, 2022 | 15.61 | 15.71 | 15.55 | 15.57 | 42,722 | +0.52(+3.46%) |
Jul 18, 2022 | 15.10 | 15.20 | 15.00 | 15.05 | 72,403 | +0.10(+0.67%) |
Jul 15, 2022 | 14.95 | 15.00 | 14.82 | 14.95 | 25,910 | +0.11(+0.74%) |
Jul 14, 2022 | 14.60 | 14.84 | 14.59 | 14.84 | 21,024 | -0.23(-1.51%) |
Jul 13, 2022 | 14.92 | 15.12 | 14.90 | 15.07 | 86,794 | +0.01(+0.05%) |
Jul 12, 2022 | 15.06 | 15.16 | 14.94 | 15.06 | 60,223 | +0.26(+1.76%) |
Jul 11, 2022 | 14.93 | 14.94 | 14.80 | 14.80 | 94,983 | -0.15(-1.00%) |
Jul 08, 2022 | 15.03 | 15.05 | 14.89 | 14.95 | 14,058 | +0.23(+1.56%) |
Jul 07, 2022 | 14.90 | 14.93 | 14.63 | 14.72 | 47,661 | -0.18(-1.21%) |
Jul 06, 2022 | 14.87 | 14.93 | 14.75 | 14.90 | 139,758 | +0.10(+0.68%) |
Jul 05, 2022 | 14.64 | 14.80 | 14.52 | 14.80 | 65,873 | +0.09(+0.61%) |