Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.66 | 14.98 | 14.56 | 14.59 | 10,007,812 | -0.01(-0.06%) |
Sep 29, 2022 | 14.48 | 14.74 | 14.34 | 14.60 | 9,871,644 | -0.13(-0.87%) |
Sep 28, 2022 | 14.53 | 14.85 | 14.51 | 14.73 | 12,919,230 | +0.19(+1.32%) |
Sep 27, 2022 | 14.80 | 14.88 | 14.37 | 14.54 | 13,292,443 | -0.13(-0.87%) |
Sep 26, 2022 | 14.79 | 15.04 | 14.58 | 14.67 | 12,612,297 | -0.29(-1.95%) |
Sep 23, 2022 | 14.88 | 15.02 | 14.67 | 14.96 | 19,295,624 | -0.15(-0.97%) |
Sep 22, 2022 | 15.71 | 15.71 | 15.03 | 15.10 | 14,753,511 | -0.50(-3.21%) |
Sep 21, 2022 | 16.08 | 16.18 | 15.60 | 15.60 | 11,977,271 | -0.44(-2.73%) |
Sep 20, 2022 | 16.09 | 16.16 | 15.84 | 16.04 | 12,467,659 | -0.20(-1.23%) |
Sep 19, 2022 | 15.83 | 16.32 | 15.83 | 16.24 | 9,712,688 | +0.12(+0.73%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.93 | 16.12 | 18,227,688 | -0.34(-2.05%) |
Sep 15, 2022 | 16.14 | 16.66 | 16.10 | 16.46 | 16,706,854 | +0.39(+2.44%) |
Sep 14, 2022 | 16.49 | 16.52 | 15.96 | 16.07 | 15,214,502 | -0.33(-2.00%) |
Sep 13, 2022 | 16.90 | 17.02 | 16.35 | 16.40 | 9,193,318 | -0.82(-4.76%) |
Sep 12, 2022 | 17.13 | 17.36 | 17.07 | 17.22 | 9,577,175 | +0.22(+1.29%) |
Sep 09, 2022 | 16.92 | 17.12 | 16.88 | 17.00 | 10,330,893 | +0.15(+0.92%) |
Sep 08, 2022 | 16.06 | 16.85 | 16.02 | 16.84 | 10,967,799 | +0.66(+4.05%) |
Sep 07, 2022 | 15.69 | 16.23 | 15.63 | 16.19 | 6,935,571 | +0.41(+2.60%) |
Sep 06, 2022 | 16.12 | 16.12 | 15.66 | 15.78 | 9,899,838 | -0.21(-1.31%) |
Sep 02, 2022 | 16.33 | 16.45 | 15.91 | 15.99 | 7,588,830 | -0.12(-0.74%) |
Sep 01, 2022 | 16.07 | 16.12 | 15.74 | 16.11 | 7,741,349 | -0.01(-0.06%) |
Aug 31, 2022 | 16.38 | 16.41 | 16.10 | 16.12 | 11,641,365 | -0.16(-1.01%) |
Aug 30, 2022 | 16.51 | 16.57 | 16.22 | 16.28 | 11,369,946 | -0.13(-0.78%) |
Aug 29, 2022 | 16.51 | 16.56 | 16.31 | 16.41 | 11,277,571 | -0.20(-1.23%) |
Aug 26, 2022 | 17.24 | 17.31 | 16.62 | 16.61 | 8,604,097 | -0.57(-3.31%) |
Aug 25, 2022 | 16.95 | 17.22 | 16.89 | 17.18 | 6,116,846 | +0.28(+1.65%) |
Aug 24, 2022 | 16.93 | 16.95 | 16.73 | 16.90 | 6,662,153 | -0.02(-0.11%) |
Aug 23, 2022 | 16.88 | 17.11 | 16.88 | 16.92 | 5,356,210 | +0.05(+0.32%) |
Aug 22, 2022 | 17.09 | 17.13 | 16.80 | 16.86 | 7,806,761 | -0.53(-3.06%) |
Aug 19, 2022 | 17.53 | 17.59 | 17.27 | 17.40 | 6,293,689 | -0.31(-1.73%) |
Aug 18, 2022 | 17.55 | 17.70 | 17.47 | 17.70 | 6,725,846 | +0.18(+1.03%) |
Aug 17, 2022 | 17.57 | 17.59 | 17.31 | 17.52 | 10,988,518 | -0.31(-1.72%) |
Aug 16, 2022 | 17.44 | 17.91 | 17.43 | 17.83 | 9,716,065 | +0.30(+1.70%) |
Aug 15, 2022 | 17.29 | 17.63 | 17.22 | 17.53 | 9,135,161 | +0.04(+0.21%) |
Aug 12, 2022 | 17.45 | 17.50 | 17.17 | 17.49 | 8,255,789 | +0.18(+1.04%) |
Aug 11, 2022 | 17.19 | 17.41 | 17.16 | 17.31 | 8,473,197 | +0.31(+1.80%) |
Aug 10, 2022 | 16.59 | 17.20 | 16.59 | 17.01 | 13,778,635 | +0.68(+4.20%) |
Aug 09, 2022 | 16.39 | 16.41 | 16.16 | 16.32 | 6,009,180 | -0.04(-0.22%) |
Aug 08, 2022 | 16.45 | 16.50 | 16.29 | 16.36 | 8,632,288 | +0.08(+0.50%) |
Aug 05, 2022 | 15.95 | 16.40 | 15.92 | 16.28 | 7,847,764 | +0.29(+1.80%) |
Aug 04, 2022 | 16.22 | 16.30 | 15.98 | 15.99 | 8,522,606 | -0.33(-2.04%) |
Aug 03, 2022 | 16.32 | 16.43 | 16.15 | 16.32 | 9,634,452 | +0.12(+0.72%) |
Aug 02, 2022 | 16.40 | 16.47 | 16.18 | 16.21 | 7,888,136 | -0.28(-1.69%) |
Aug 01, 2022 | 16.31 | 16.50 | 16.16 | 16.49 | 9,044,474 | -0.01(-0.05%) |
Jul 29, 2022 | 16.21 | 16.56 | 16.19 | 16.49 | 19,526,326 | +0.35(+2.18%) |
Jul 28, 2022 | 16.22 | 16.41 | 15.87 | 16.14 | 10,103,127 | -0.10(-0.61%) |
Jul 27, 2022 | 15.96 | 16.29 | 15.83 | 16.24 | 24,501,194 | +0.35(+2.21%) |
Jul 26, 2022 | 16.19 | 16.33 | 15.81 | 15.89 | 9,781,974 | -0.42(-2.60%) |
Jul 25, 2022 | 16.45 | 16.46 | 16.23 | 16.31 | 12,271,195 | +0.05(+0.33%) |
Jul 22, 2022 | 16.46 | 16.63 | 16.14 | 16.26 | 16,372,566 | -0.20(-1.20%) |
Jul 21, 2022 | 16.67 | 17.11 | 16.18 | 16.46 | 21,935,720 | +0.11(+0.66%) |
Jul 20, 2022 | 16.16 | 16.38 | 16.11 | 16.35 | 18,457,032 | +0.08(+0.50%) |
Jul 19, 2022 | 16.19 | 16.37 | 16.12 | 16.27 | 18,588,510 | +0.32(+1.98%) |
Jul 18, 2022 | 16.03 | 16.31 | 15.87 | 15.95 | 7,889,308 | +0.16(+1.03%) |
Jul 15, 2022 | 15.29 | 15.87 | 15.16 | 15.79 | 9,499,814 | +0.80(+5.35%) |
Jul 14, 2022 | 14.96 | 15.07 | 14.79 | 14.99 | 7,317,329 | -0.32(-2.12%) |
Jul 13, 2022 | 15.43 | 15.45 | 15.07 | 15.31 | 6,743,917 | -0.29(-1.85%) |
Jul 12, 2022 | 15.51 | 15.94 | 15.48 | 15.60 | 6,700,107 | -0.09(-0.57%) |
Jul 11, 2022 | 15.61 | 15.85 | 15.53 | 15.69 | 8,064,395 | -0.07(-0.46%) |
Jul 08, 2022 | 16.03 | 16.11 | 15.68 | 15.76 | 6,288,897 | -0.12(-0.74%) |
Jul 07, 2022 | 15.77 | 15.93 | 15.69 | 15.88 | 5,663,887 | +0.33(+2.14%) |
Jul 06, 2022 | 15.53 | 15.68 | 15.35 | 15.55 | 8,404,181 | -0.12(-0.75%) |
Jul 05, 2022 | 15.38 | 15.67 | 15.14 | 15.67 | 6,956,209 | -0.11(-0.69%) |