Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.64 | 14.96 | 14.54 | 14.58 | 10,017,023 | -0.01(-0.06%) |
Sep 29, 2022 | 14.47 | 14.73 | 14.33 | 14.59 | 9,880,730 | -0.13(-0.87%) |
Sep 28, 2022 | 14.52 | 14.84 | 14.50 | 14.72 | 12,931,120 | +0.19(+1.32%) |
Sep 27, 2022 | 14.79 | 14.86 | 14.35 | 14.53 | 13,304,676 | -0.13(-0.87%) |
Sep 26, 2022 | 14.78 | 15.03 | 14.57 | 14.65 | 12,623,905 | -0.29(-1.95%) |
Sep 23, 2022 | 14.86 | 15.01 | 14.65 | 14.94 | 19,313,382 | -0.15(-0.96%) |
Sep 22, 2022 | 15.70 | 15.70 | 15.02 | 15.09 | 14,767,090 | -0.50(-3.21%) |
Sep 21, 2022 | 16.06 | 16.16 | 15.59 | 15.59 | 11,988,294 | -0.44(-2.73%) |
Sep 20, 2022 | 16.07 | 16.15 | 15.83 | 16.03 | 12,479,134 | -0.20(-1.23%) |
Sep 19, 2022 | 15.82 | 16.30 | 15.82 | 16.23 | 9,721,626 | +0.12(+0.73%) |
Sep 16, 2022 | 16.27 | 16.27 | 15.92 | 16.11 | 18,244,462 | -0.34(-2.05%) |
Sep 15, 2022 | 16.13 | 16.65 | 16.09 | 16.45 | 16,722,230 | +0.39(+2.44%) |
Sep 14, 2022 | 16.47 | 16.51 | 15.95 | 16.05 | 15,228,504 | -0.33(-2.00%) |
Sep 13, 2022 | 16.88 | 17.00 | 16.34 | 16.38 | 9,201,778 | -0.82(-4.76%) |
Sep 12, 2022 | 17.11 | 17.34 | 17.06 | 17.20 | 9,585,989 | +0.22(+1.29%) |
Sep 09, 2022 | 16.90 | 17.10 | 16.87 | 16.98 | 10,340,401 | +0.15(+0.92%) |
Sep 08, 2022 | 16.05 | 16.84 | 16.01 | 16.83 | 10,977,893 | +0.66(+4.05%) |
Sep 07, 2022 | 15.67 | 16.22 | 15.61 | 16.17 | 6,941,954 | +0.41(+2.60%) |
Sep 06, 2022 | 16.10 | 16.10 | 15.65 | 15.76 | 9,908,950 | -0.21(-1.31%) |
Sep 02, 2022 | 16.32 | 16.44 | 15.89 | 15.97 | 7,595,815 | -0.12(-0.74%) |
Sep 01, 2022 | 16.05 | 16.11 | 15.73 | 16.09 | 7,748,473 | -0.01(-0.06%) |
Aug 31, 2022 | 16.36 | 16.39 | 16.08 | 16.10 | 11,652,079 | -0.16(-1.01%) |
Aug 30, 2022 | 16.49 | 16.56 | 16.21 | 16.26 | 11,380,410 | -0.13(-0.78%) |
Aug 29, 2022 | 16.49 | 16.55 | 16.29 | 16.39 | 11,287,950 | -0.20(-1.23%) |
Aug 26, 2022 | 17.23 | 17.30 | 16.60 | 16.60 | 8,612,014 | -0.57(-3.31%) |
Aug 25, 2022 | 16.93 | 17.20 | 16.88 | 17.16 | 6,122,474 | +0.28(+1.65%) |
Aug 24, 2022 | 16.91 | 16.94 | 16.71 | 16.88 | 6,668,284 | -0.02(-0.11%) |
Aug 23, 2022 | 16.87 | 17.09 | 16.86 | 16.90 | 5,361,138 | +0.05(+0.32%) |
Aug 22, 2022 | 17.07 | 17.11 | 16.78 | 16.85 | 7,813,945 | -0.53(-3.06%) |
Aug 19, 2022 | 17.51 | 17.58 | 17.25 | 17.38 | 6,299,480 | -0.31(-1.73%) |
Aug 18, 2022 | 17.53 | 17.69 | 17.46 | 17.69 | 6,732,035 | +0.18(+1.03%) |
Aug 17, 2022 | 17.55 | 17.58 | 17.29 | 17.51 | 10,998,629 | -0.31(-1.72%) |
Aug 16, 2022 | 17.42 | 17.89 | 17.42 | 17.81 | 9,725,006 | +0.30(+1.70%) |
Aug 15, 2022 | 17.27 | 17.61 | 17.20 | 17.51 | 9,143,567 | +0.04(+0.21%) |
Aug 12, 2022 | 17.43 | 17.48 | 17.16 | 17.48 | 8,263,386 | +0.18(+1.04%) |
Aug 11, 2022 | 17.17 | 17.40 | 17.15 | 17.30 | 8,480,994 | +0.31(+1.80%) |
Aug 10, 2022 | 16.58 | 17.19 | 16.58 | 16.99 | 13,791,314 | +0.68(+4.20%) |
Aug 09, 2022 | 16.37 | 16.39 | 16.14 | 16.31 | 6,014,709 | -0.04(-0.22%) |
Aug 08, 2022 | 16.43 | 16.49 | 16.27 | 16.34 | 8,640,232 | +0.08(+0.50%) |
Aug 05, 2022 | 15.94 | 16.38 | 15.90 | 16.26 | 7,854,985 | +0.29(+1.80%) |
Aug 04, 2022 | 16.21 | 16.29 | 15.97 | 15.97 | 8,530,449 | -0.33(-2.04%) |
Aug 03, 2022 | 16.31 | 16.42 | 16.14 | 16.31 | 9,643,317 | +0.12(+0.72%) |
Aug 02, 2022 | 16.39 | 16.46 | 16.16 | 16.19 | 7,895,395 | -0.28(-1.69%) |
Aug 01, 2022 | 16.30 | 16.49 | 16.15 | 16.47 | 9,052,796 | -0.01(-0.05%) |
Jul 29, 2022 | 16.19 | 16.54 | 16.17 | 16.48 | 19,544,294 | +0.35(+2.18%) |
Jul 28, 2022 | 16.21 | 16.40 | 15.86 | 16.13 | 10,112,424 | -0.10(-0.61%) |
Jul 27, 2022 | 15.95 | 16.27 | 15.81 | 16.23 | 24,523,740 | +0.35(+2.21%) |
Jul 26, 2022 | 16.17 | 16.31 | 15.79 | 15.88 | 9,790,976 | -0.42(-2.60%) |
Jul 25, 2022 | 16.43 | 16.44 | 16.22 | 16.30 | 12,282,486 | +0.05(+0.33%) |
Jul 22, 2022 | 16.44 | 16.61 | 16.13 | 16.25 | 16,387,632 | -0.20(-1.20%) |
Jul 21, 2022 | 16.66 | 17.09 | 16.17 | 16.44 | 21,955,906 | +0.11(+0.66%) |
Jul 20, 2022 | 16.15 | 16.36 | 16.09 | 16.34 | 18,474,016 | +0.08(+0.50%) |
Jul 19, 2022 | 16.17 | 16.36 | 16.10 | 16.25 | 18,605,616 | +0.32(+1.98%) |
Jul 18, 2022 | 16.02 | 16.29 | 15.86 | 15.94 | 7,896,567 | +0.16(+1.03%) |
Jul 15, 2022 | 15.27 | 15.86 | 15.15 | 15.78 | 9,508,556 | +0.80(+5.35%) |
Jul 14, 2022 | 14.95 | 15.05 | 14.77 | 14.98 | 7,324,062 | -0.32(-2.12%) |
Jul 13, 2022 | 15.42 | 15.43 | 15.06 | 15.30 | 6,750,122 | -0.29(-1.85%) |
Jul 12, 2022 | 15.50 | 15.93 | 15.47 | 15.59 | 6,706,272 | -0.09(-0.57%) |
Jul 11, 2022 | 15.60 | 15.84 | 15.52 | 15.68 | 8,071,816 | -0.07(-0.46%) |
Jul 08, 2022 | 16.01 | 16.09 | 15.67 | 15.75 | 6,294,684 | -0.12(-0.74%) |
Jul 07, 2022 | 15.76 | 15.91 | 15.68 | 15.87 | 5,669,099 | +0.33(+2.15%) |
Jul 06, 2022 | 15.52 | 15.67 | 15.34 | 15.53 | 8,411,914 | -0.12(-0.75%) |
Jul 05, 2022 | 15.36 | 15.65 | 15.13 | 15.65 | 6,962,610 | -0.11(-0.69%) |