Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.34 | 15.86 | 15.27 | 15.53 | 3,389,177 | -0.01(-0.06%) |
Sep 29, 2022 | 15.64 | 15.81 | 15.11 | 15.54 | 3,169,270 | -0.33(-2.08%) |
Sep 28, 2022 | 15.21 | 15.98 | 15.19 | 15.87 | 3,234,932 | +0.70(+4.61%) |
Sep 27, 2022 | 14.95 | 15.56 | 14.94 | 15.17 | 3,733,468 | +0.37(+2.50%) |
Sep 26, 2022 | 14.64 | 15.24 | 14.64 | 14.80 | 3,793,534 | +0.02(+0.14%) |
Sep 23, 2022 | 15.08 | 15.33 | 14.54 | 14.78 | 4,418,013 | -1.07(-6.75%) |
Sep 22, 2022 | 16.28 | 16.54 | 15.82 | 15.85 | 2,438,610 | -0.31(-1.92%) |
Sep 21, 2022 | 16.86 | 16.91 | 16.16 | 16.16 | 2,047,572 | -0.36(-2.18%) |
Sep 20, 2022 | 16.56 | 16.71 | 16.14 | 16.52 | 2,747,882 | -0.29(-1.73%) |
Sep 19, 2022 | 16.06 | 16.98 | 16.01 | 16.81 | 2,414,119 | +0.09(+0.54%) |
Sep 16, 2022 | 17.29 | 17.34 | 16.43 | 16.72 | 5,599,942 | -0.60(-3.46%) |
Sep 15, 2022 | 17.50 | 17.84 | 17.26 | 17.32 | 2,879,797 | -0.75(-4.15%) |
Sep 14, 2022 | 17.29 | 18.18 | 17.24 | 18.07 | 3,687,406 | +1.16(+6.86%) |
Sep 13, 2022 | 17.06 | 17.42 | 16.77 | 16.91 | 2,003,580 | -0.45(-2.59%) |
Sep 12, 2022 | 17.39 | 17.50 | 17.00 | 17.36 | 2,301,678 | +0.18(+1.05%) |
Sep 09, 2022 | 17.04 | 17.32 | 16.95 | 17.18 | 1,746,056 | +0.40(+2.38%) |
Sep 08, 2022 | 16.94 | 17.05 | 16.58 | 16.78 | 1,559,000 | -0.13(-0.77%) |
Sep 07, 2022 | 16.55 | 17.11 | 16.46 | 16.91 | 2,195,934 | +0.02(+0.12%) |
Sep 06, 2022 | 17.32 | 17.77 | 16.86 | 16.89 | 2,816,078 | -0.46(-2.65%) |
Sep 02, 2022 | 17.69 | 17.74 | 17.02 | 17.35 | 2,243,925 | +0.07(+0.41%) |
Sep 01, 2022 | 17.56 | 17.85 | 17.23 | 17.28 | 2,278,362 | -0.39(-2.21%) |
Aug 31, 2022 | 16.51 | 17.74 | 16.38 | 17.67 | 3,364,062 | +0.72(+4.25%) |
Aug 30, 2022 | 17.17 | 17.20 | 16.64 | 16.95 | 2,980,381 | -0.59(-3.36%) |
Aug 29, 2022 | 17.43 | 17.89 | 17.28 | 17.54 | 2,337,592 | -0.07(-0.40%) |
Aug 26, 2022 | 17.81 | 18.17 | 17.61 | 17.61 | 3,104,356 | -0.18(-1.01%) |
Aug 25, 2022 | 18.23 | 18.23 | 17.73 | 17.79 | 2,891,584 | -0.39(-2.15%) |
Aug 24, 2022 | 17.59 | 18.25 | 17.50 | 18.18 | 2,836,001 | +0.50(+2.83%) |
Aug 23, 2022 | 18.26 | 18.48 | 17.45 | 17.68 | 3,954,956 | -0.31(-1.72%) |
Aug 22, 2022 | 17.36 | 18.03 | 17.29 | 17.99 | 3,296,311 | +0.73(+4.23%) |
Aug 19, 2022 | 17.48 | 17.61 | 17.20 | 17.26 | 2,102,780 | -0.31(-1.76%) |
Aug 18, 2022 | 17.10 | 17.65 | 17.10 | 17.57 | 3,250,396 | +0.63(+3.72%) |
Aug 17, 2022 | 17.19 | 17.40 | 16.60 | 16.94 | 2,847,339 | -0.12(-0.70%) |
Aug 16, 2022 | 17.46 | 17.53 | 16.77 | 17.06 | 3,348,004 | +0.17(+1.01%) |
Aug 15, 2022 | 16.56 | 16.94 | 16.27 | 16.89 | 4,239,493 | -0.30(-1.75%) |
Aug 12, 2022 | 16.95 | 17.19 | 16.66 | 17.19 | 2,259,414 | +0.15(+0.88%) |
Aug 11, 2022 | 16.76 | 17.23 | 16.58 | 17.04 | 3,993,063 | +0.83(+5.12%) |
Aug 10, 2022 | 16.16 | 16.27 | 15.71 | 16.21 | 2,255,715 | +0.00(+0.00%) |
Aug 09, 2022 | 16.09 | 16.52 | 15.97 | 16.21 | 2,885,139 | +0.46(+2.92%) |
Aug 08, 2022 | 15.62 | 15.97 | 15.55 | 15.75 | 3,094,851 | -0.02(-0.13%) |
Aug 05, 2022 | 15.45 | 16.29 | 15.45 | 15.77 | 3,435,918 | +0.03(+0.19%) |
Aug 04, 2022 | 16.44 | 16.61 | 15.72 | 15.74 | 3,900,288 | -0.78(-4.72%) |
Aug 03, 2022 | 16.36 | 16.87 | 15.94 | 16.52 | 4,327,633 | +0.18(+1.10%) |
Aug 02, 2022 | 16.51 | 16.60 | 16.04 | 16.34 | 3,054,390 | -0.24(-1.45%) |
Aug 01, 2022 | 16.73 | 16.91 | 16.27 | 16.58 | 4,504,702 | -0.69(-4.00%) |
Jul 29, 2022 | 17.63 | 17.84 | 17.04 | 17.27 | 5,142,634 | -0.28(-1.60%) |
Jul 28, 2022 | 18.95 | 18.95 | 16.93 | 17.55 | 6,205,185 | -1.97(-10.09%) |
Jul 27, 2022 | 19.35 | 19.66 | 18.97 | 19.52 | 2,077,144 | +0.14(+0.72%) |
Jul 26, 2022 | 19.49 | 19.76 | 19.17 | 19.38 | 3,123,290 | +0.22(+1.15%) |
Jul 25, 2022 | 18.49 | 19.16 | 18.21 | 19.16 | 2,442,295 | +0.89(+4.87%) |
Jul 22, 2022 | 18.77 | 18.87 | 18.19 | 18.27 | 2,081,551 | -0.29(-1.56%) |
Jul 21, 2022 | 17.91 | 18.57 | 17.82 | 18.56 | 2,226,684 | +0.16(+0.87%) |
Jul 20, 2022 | 17.70 | 18.44 | 17.45 | 18.40 | 2,743,615 | +0.45(+2.51%) |
Jul 19, 2022 | 17.37 | 17.97 | 17.34 | 17.95 | 2,101,159 | +0.52(+2.98%) |
Jul 18, 2022 | 17.91 | 18.11 | 17.36 | 17.43 | 3,085,429 | -0.15(-0.85%) |
Jul 15, 2022 | 17.36 | 17.59 | 16.81 | 17.58 | 3,611,049 | +0.63(+3.72%) |
Jul 14, 2022 | 16.20 | 17.02 | 15.93 | 16.95 | 3,691,991 | +0.13(+0.77%) |
Jul 13, 2022 | 16.07 | 17.02 | 16.07 | 16.82 | 2,880,208 | +0.65(+4.02%) |
Jul 12, 2022 | 15.80 | 16.21 | 15.67 | 16.17 | 2,764,024 | -0.06(-0.37%) |
Jul 11, 2022 | 16.07 | 16.50 | 15.87 | 16.23 | 2,504,507 | +0.04(+0.25%) |
Jul 08, 2022 | 16.44 | 16.62 | 15.96 | 16.19 | 2,787,022 | -0.06(-0.37%) |
Jul 07, 2022 | 16.32 | 16.45 | 15.95 | 16.25 | 3,194,751 | +0.37(+2.33%) |
Jul 06, 2022 | 15.66 | 16.15 | 15.28 | 15.88 | 4,781,152 | +0.13(+0.83%) |
Jul 05, 2022 | 16.33 | 16.33 | 15.48 | 15.75 | 4,048,474 | -0.92(-5.52%) |