Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.80 | 17.14 | 16.80 | 17.14 | 75,307 | +0.24(+1.44%) |
Sep 29, 2022 | 16.95 | 17.00 | 16.55 | 16.90 | 19,016 | -0.09(-0.54%) |
Sep 28, 2022 | 16.79 | 17.01 | 16.73 | 16.99 | 21,301 | +0.31(+1.85%) |
Sep 27, 2022 | 16.48 | 16.71 | 16.34 | 16.68 | 14,728 | +0.30(+1.83%) |
Sep 26, 2022 | 16.52 | 16.80 | 16.32 | 16.38 | 8,306 | -0.06(-0.35%) |
Sep 23, 2022 | 16.69 | 16.85 | 16.37 | 16.44 | 18,624 | -0.31(-1.86%) |
Sep 22, 2022 | 17.05 | 17.05 | 16.65 | 16.75 | 13,269 | -0.39(-2.25%) |
Sep 21, 2022 | 16.87 | 17.14 | 16.65 | 17.14 | 12,263 | +0.21(+1.27%) |
Sep 20, 2022 | 16.79 | 16.92 | 16.66 | 16.92 | 10,817 | +0.04(+0.25%) |
Sep 19, 2022 | 16.88 | 16.99 | 16.83 | 16.88 | 11,885 | -0.05(-0.30%) |
Sep 16, 2022 | 16.69 | 17.02 | 16.69 | 16.93 | 9,959 | -0.09(-0.50%) |
Sep 15, 2022 | 16.71 | 17.12 | 13.90 | 17.02 | 24,102 | -0.03(-0.20%) |
Sep 14, 2022 | 17.03 | 17.07 | 16.71 | 17.05 | 10,272 | +0.05(+0.30%) |
Sep 13, 2022 | 16.79 | 17.00 | 16.76 | 17.00 | 8,921 | -0.06(-0.35%) |
Sep 12, 2022 | 16.83 | 17.06 | 16.89 | 17.06 | 9,939 | +0.20(+1.17%) |
Sep 09, 2022 | 16.60 | 16.89 | 16.51 | 16.86 | 6,919 | +0.35(+2.13%) |
Sep 08, 2022 | 16.54 | 16.87 | 16.51 | 16.51 | 20,908 | -0.16(-0.98%) |
Sep 07, 2022 | 16.56 | 16.78 | 16.54 | 16.67 | 12,098 | +0.17(+1.04%) |
Sep 06, 2022 | 16.72 | 16.78 | 16.48 | 16.50 | 10,138 | -0.17(-1.01%) |
Sep 02, 2022 | 16.79 | 17.14 | 16.60 | 16.67 | 12,921 | -0.03(-0.17%) |
Sep 01, 2022 | 16.72 | 16.85 | 16.52 | 16.70 | 29,431 | -0.08(-0.46%) |
Aug 31, 2022 | 17.32 | 17.32 | 16.74 | 16.78 | 34,085 | -0.46(-2.69%) |
Aug 30, 2022 | 17.56 | 17.56 | 17.24 | 17.24 | 16,206 | -0.25(-1.42%) |
Aug 29, 2022 | 17.56 | 17.57 | 17.38 | 17.49 | 17,107 | -0.11(-0.63%) |
Aug 26, 2022 | 17.46 | 17.70 | 17.46 | 17.60 | 7,892 | -0.10(-0.58%) |
Aug 25, 2022 | 17.40 | 17.96 | 17.35 | 17.70 | 9,101 | +0.29(+1.67%) |
Aug 24, 2022 | 17.32 | 17.77 | 17.15 | 17.41 | 13,951 | +0.09(+0.50%) |
Aug 23, 2022 | 17.87 | 17.92 | 16.81 | 17.32 | 39,386 | -0.51(-2.86%) |
Aug 22, 2022 | 18.07 | 18.10 | 17.78 | 17.83 | 9,006 | -0.36(-1.96%) |
Aug 19, 2022 | 18.15 | 18.26 | 17.93 | 18.19 | 26,393 | +0.02(+0.09%) |
Aug 18, 2022 | 18.62 | 18.62 | 18.17 | 18.17 | 12,240 | -0.42(-2.26%) |
Aug 17, 2022 | 18.77 | 18.77 | 18.36 | 18.59 | 33,586 | -0.27(-1.41%) |
Aug 16, 2022 | 18.89 | 18.95 | 18.69 | 18.86 | 19,470 | -0.03(-0.18%) |
Aug 15, 2022 | 18.67 | 18.93 | 18.67 | 18.89 | 10,527 | +0.26(+1.38%) |
Aug 12, 2022 | 18.83 | 18.83 | 18.63 | 18.64 | 10,624 | -0.09(-0.50%) |
Aug 11, 2022 | 18.87 | 18.87 | 18.68 | 18.73 | 17,612 | -0.02(-0.09%) |
Aug 10, 2022 | 18.61 | 18.89 | 18.60 | 18.75 | 27,931 | +0.27(+1.44%) |
Aug 09, 2022 | 18.56 | 18.73 | 18.43 | 18.48 | 86,196 | -0.04(-0.23%) |
Aug 08, 2022 | 18.65 | 18.85 | 18.53 | 18.53 | 20,420 | +0.05(+0.28%) |
Aug 05, 2022 | 18.90 | 18.90 | 18.47 | 18.47 | 20,114 | -0.56(-2.93%) |
Aug 04, 2022 | 19.05 | 19.12 | 18.79 | 19.03 | 21,286 | -0.09(-0.45%) |
Aug 03, 2022 | 18.98 | 19.20 | 18.82 | 19.12 | 29,823 | +0.06(+0.31%) |
Aug 02, 2022 | 18.41 | 19.08 | 18.41 | 19.06 | 146,635 | +0.51(+2.73%) |
Aug 01, 2022 | 18.25 | 18.57 | 18.25 | 18.55 | 30,634 | +0.14(+0.74%) |
Jul 29, 2022 | 17.87 | 18.41 | 17.87 | 18.41 | 48,134 | +0.65(+3.67%) |
Jul 28, 2022 | 17.91 | 17.97 | 17.75 | 17.76 | 25,870 | +0.00(+0.00%) |
Jul 27, 2022 | 17.91 | 18.01 | 17.76 | 17.76 | 22,620 | +0.00(+0.00%) |
Jul 26, 2022 | 17.81 | 17.92 | 17.66 | 17.76 | 9,803 | -0.06(-0.34%) |
Jul 25, 2022 | 17.79 | 17.82 | 17.54 | 17.82 | 26,888 | +0.05(+0.29%) |
Jul 22, 2022 | 17.59 | 17.79 | 17.58 | 17.77 | 10,383 | +0.21(+1.22%) |
Jul 21, 2022 | 17.51 | 17.62 | 17.42 | 17.56 | 23,867 | +0.03(+0.15%) |
Jul 20, 2022 | 17.52 | 17.53 | 17.34 | 17.53 | 9,766 | +0.05(+0.29%) |
Jul 19, 2022 | 17.24 | 17.49 | 17.16 | 17.48 | 22,411 | +0.38(+2.21%) |
Jul 18, 2022 | 17.32 | 17.39 | 17.10 | 17.10 | 7,307 | +0.00(+0.00%) |
Jul 15, 2022 | 17.03 | 17.29 | 17.03 | 17.10 | 30,828 | +0.17(+1.01%) |
Jul 14, 2022 | 16.83 | 16.93 | 16.63 | 16.93 | 22,796 | +0.10(+0.61%) |
Jul 13, 2022 | 16.63 | 17.03 | 16.44 | 16.83 | 60,515 | +0.15(+0.93%) |
Jul 12, 2022 | 16.40 | 16.73 | 16.38 | 16.67 | 51,537 | +0.33(+1.99%) |
Jul 11, 2022 | 16.37 | 16.55 | 16.32 | 16.35 | 24,509 | -0.06(-0.37%) |
Jul 08, 2022 | 16.20 | 16.44 | 16.20 | 16.41 | 9,918 | +0.01(+0.05%) |
Jul 07, 2022 | 16.45 | 16.50 | 16.32 | 16.40 | 25,903 | +0.12(+0.74%) |
Jul 06, 2022 | 16.31 | 16.42 | 16.12 | 16.28 | 28,570 | +0.09(+0.53%) |
Jul 05, 2022 | 16.12 | 16.27 | 16.12 | 16.19 | 13,594 | -0.01(-0.05%) |