Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.62 | 14.76 | 14.46 | 14.50 | 4,983,745 | +0.03(+0.24%) |
Sep 29, 2022 | 14.86 | 14.86 | 14.36 | 14.47 | 4,646,899 | -0.57(-3.77%) |
Sep 28, 2022 | 14.63 | 15.10 | 14.48 | 15.04 | 3,372,982 | +0.39(+2.64%) |
Sep 27, 2022 | 14.70 | 15.14 | 14.52 | 14.65 | 4,884,984 | +0.07(+0.47%) |
Sep 26, 2022 | 15.01 | 15.15 | 14.56 | 14.58 | 6,810,303 | -0.49(-3.25%) |
Sep 23, 2022 | 15.20 | 15.20 | 14.77 | 15.07 | 7,206,089 | -0.26(-1.68%) |
Sep 22, 2022 | 15.96 | 16.01 | 15.32 | 15.33 | 3,823,439 | -0.58(-3.67%) |
Sep 21, 2022 | 16.11 | 16.24 | 15.91 | 15.91 | 2,204,225 | -0.09(-0.54%) |
Sep 20, 2022 | 16.19 | 16.22 | 15.95 | 16.00 | 1,956,633 | -0.30(-1.84%) |
Sep 19, 2022 | 16.13 | 16.32 | 16.08 | 16.30 | 2,178,040 | +0.01(+0.05%) |
Sep 16, 2022 | 16.35 | 16.36 | 16.16 | 16.29 | 4,102,729 | -0.11(-0.68%) |
Sep 15, 2022 | 16.40 | 16.58 | 16.34 | 16.40 | 2,227,827 | +0.05(+0.31%) |
Sep 14, 2022 | 16.54 | 16.63 | 16.27 | 16.35 | 2,682,364 | -0.12(-0.73%) |
Sep 13, 2022 | 16.77 | 16.87 | 16.40 | 16.47 | 4,249,146 | -0.44(-2.63%) |
Sep 12, 2022 | 16.87 | 17.05 | 16.80 | 16.92 | 3,951,086 | +0.15(+0.90%) |
Sep 09, 2022 | 16.62 | 16.77 | 16.53 | 16.77 | 3,525,300 | +0.33(+1.99%) |
Sep 08, 2022 | 16.24 | 16.44 | 16.14 | 16.44 | 2,539,794 | +0.16(+0.98%) |
Sep 07, 2022 | 16.15 | 16.30 | 16.06 | 16.28 | 2,373,297 | +0.17(+1.04%) |
Sep 06, 2022 | 16.25 | 16.34 | 15.97 | 16.11 | 3,293,271 | -0.08(-0.52%) |
Sep 02, 2022 | 16.35 | 16.45 | 16.15 | 16.19 | 2,369,809 | +0.00(+0.00%) |
Sep 01, 2022 | 16.48 | 16.51 | 16.09 | 16.19 | 4,346,692 | -0.29(-1.73%) |
Aug 31, 2022 | 16.69 | 16.80 | 16.45 | 16.48 | 2,663,248 | -0.02(-0.10%) |
Aug 30, 2022 | 16.93 | 16.99 | 16.50 | 16.50 | 3,888,699 | -0.35(-2.09%) |
Aug 29, 2022 | 16.91 | 16.98 | 16.78 | 16.85 | 2,278,827 | -0.10(-0.59%) |
Aug 26, 2022 | 17.24 | 17.26 | 16.93 | 16.95 | 1,915,806 | -0.28(-1.61%) |
Aug 25, 2022 | 17.20 | 17.28 | 17.09 | 17.23 | 1,831,189 | +0.08(+0.44%) |
Aug 24, 2022 | 16.98 | 17.19 | 16.88 | 17.15 | 2,091,601 | +0.17(+0.99%) |
Aug 23, 2022 | 16.78 | 17.02 | 16.77 | 16.98 | 2,015,048 | +0.23(+1.40%) |
Aug 22, 2022 | 16.78 | 16.81 | 16.67 | 16.75 | 2,568,513 | -0.16(-0.94%) |
Aug 19, 2022 | 17.11 | 17.20 | 16.90 | 16.91 | 2,228,077 | -0.34(-1.95%) |
Aug 18, 2022 | 17.06 | 17.28 | 17.04 | 17.24 | 2,050,345 | +0.13(+0.78%) |
Aug 17, 2022 | 17.22 | 17.30 | 16.98 | 17.11 | 2,430,273 | -0.26(-1.50%) |
Aug 16, 2022 | 17.21 | 17.41 | 17.13 | 17.37 | 2,128,354 | +0.22(+1.27%) |
Aug 15, 2022 | 17.16 | 17.34 | 17.12 | 17.15 | 2,300,298 | -0.10(-0.58%) |
Aug 12, 2022 | 17.11 | 17.28 | 17.00 | 17.25 | 1,919,158 | +0.16(+0.93%) |
Aug 11, 2022 | 17.03 | 17.11 | 16.95 | 17.09 | 1,607,644 | +0.18(+1.09%) |
Aug 10, 2022 | 17.02 | 17.09 | 16.86 | 16.91 | 2,838,358 | -0.01(-0.05%) |
Aug 09, 2022 | 16.89 | 16.92 | 16.71 | 16.92 | 1,849,405 | +0.00(+0.00%) |
Aug 08, 2022 | 16.78 | 16.97 | 16.75 | 16.92 | 2,144,706 | +0.18(+1.10%) |
Aug 05, 2022 | 16.61 | 16.77 | 16.54 | 16.73 | 2,304,443 | +0.18(+1.06%) |
Aug 04, 2022 | 16.55 | 16.62 | 16.44 | 16.56 | 2,247,849 | +0.06(+0.36%) |
Aug 03, 2022 | 16.61 | 16.69 | 16.50 | 16.50 | 3,533,421 | -0.02(-0.10%) |
Aug 02, 2022 | 16.52 | 16.59 | 16.40 | 16.51 | 2,705,174 | -0.10(-0.61%) |
Aug 01, 2022 | 16.28 | 16.63 | 16.19 | 16.61 | 4,335,161 | +0.34(+2.11%) |
Jul 29, 2022 | 16.18 | 16.50 | 16.11 | 16.27 | 11,242,620 | -0.60(-3.58%) |
Jul 28, 2022 | 16.66 | 16.90 | 16.53 | 16.87 | 2,694,331 | +0.31(+1.87%) |
Jul 27, 2022 | 16.56 | 16.68 | 16.30 | 16.56 | 3,779,021 | +0.16(+0.97%) |
Jul 26, 2022 | 16.28 | 16.75 | 16.08 | 16.40 | 4,982,980 | +0.28(+1.72%) |
Jul 25, 2022 | 16.28 | 16.30 | 16.05 | 16.13 | 3,389,422 | -0.12(-0.72%) |
Jul 22, 2022 | 16.40 | 16.45 | 16.20 | 16.25 | 1,957,150 | -0.06(-0.36%) |
Jul 21, 2022 | 16.45 | 16.45 | 16.23 | 16.30 | 4,775,177 | -0.16(-0.97%) |
Jul 20, 2022 | 16.40 | 16.59 | 16.34 | 16.46 | 1,764,636 | +0.06(+0.36%) |
Jul 19, 2022 | 16.14 | 16.41 | 16.12 | 16.40 | 2,477,613 | +0.37(+2.30%) |
Jul 18, 2022 | 16.05 | 16.19 | 15.96 | 16.04 | 2,119,858 | +0.13(+0.79%) |
Jul 15, 2022 | 15.78 | 16.01 | 15.62 | 15.91 | 2,451,272 | +0.18(+1.17%) |
Jul 14, 2022 | 15.68 | 15.78 | 15.61 | 15.72 | 2,817,437 | -0.18(-1.16%) |
Jul 13, 2022 | 15.90 | 15.98 | 15.72 | 15.91 | 2,302,108 | -0.13(-0.84%) |
Jul 12, 2022 | 15.73 | 16.14 | 15.68 | 16.04 | 3,005,356 | +0.26(+1.65%) |
Jul 11, 2022 | 15.94 | 15.96 | 15.78 | 15.78 | 1,972,962 | -0.18(-1.10%) |
Jul 08, 2022 | 15.83 | 15.98 | 15.71 | 15.96 | 1,888,842 | +0.13(+0.85%) |
Jul 07, 2022 | 15.79 | 15.98 | 15.71 | 15.83 | 3,072,225 | +0.17(+1.07%) |
Jul 06, 2022 | 15.65 | 15.83 | 15.55 | 15.66 | 1,991,743 | -0.11(-0.69%) |
Jul 05, 2022 | 15.66 | 15.79 | 15.35 | 15.77 | 3,057,768 | -0.06(-0.37%) |