Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.45 | 14.76 | 14.35 | 14.39 | 10,151,734 | -0.01(-0.06%) |
Sep 29, 2022 | 14.28 | 14.53 | 14.14 | 14.40 | 10,013,608 | -0.13(-0.87%) |
Sep 28, 2022 | 14.32 | 14.64 | 14.31 | 14.52 | 13,105,021 | +0.19(+1.32%) |
Sep 27, 2022 | 14.59 | 14.67 | 14.16 | 14.33 | 13,483,601 | -0.13(-0.87%) |
Sep 26, 2022 | 14.58 | 14.83 | 14.38 | 14.46 | 12,793,674 | -0.29(-1.95%) |
Sep 23, 2022 | 14.67 | 14.81 | 14.46 | 14.75 | 19,573,112 | -0.14(-0.97%) |
Sep 22, 2022 | 15.49 | 15.49 | 14.82 | 14.89 | 14,965,681 | -0.49(-3.21%) |
Sep 21, 2022 | 15.85 | 15.95 | 15.38 | 15.38 | 12,149,516 | -0.43(-2.73%) |
Sep 20, 2022 | 15.86 | 15.93 | 15.62 | 15.81 | 12,646,956 | -0.20(-1.23%) |
Sep 19, 2022 | 15.61 | 16.09 | 15.61 | 16.01 | 9,852,365 | +0.12(+0.73%) |
Sep 16, 2022 | 16.06 | 16.06 | 15.71 | 15.90 | 18,489,818 | -0.33(-2.05%) |
Sep 15, 2022 | 15.91 | 16.43 | 15.87 | 16.23 | 16,947,114 | +0.39(+2.44%) |
Sep 14, 2022 | 16.25 | 16.29 | 15.73 | 15.84 | 15,433,301 | -0.32(-2.00%) |
Sep 13, 2022 | 16.66 | 16.78 | 16.12 | 16.16 | 9,325,526 | -0.81(-4.76%) |
Sep 12, 2022 | 16.88 | 17.11 | 16.83 | 16.97 | 9,714,904 | +0.22(+1.29%) |
Sep 09, 2022 | 16.68 | 16.87 | 16.65 | 16.76 | 10,479,461 | +0.15(+0.92%) |
Sep 08, 2022 | 15.83 | 16.61 | 15.80 | 16.61 | 11,125,526 | +0.65(+4.05%) |
Sep 07, 2022 | 15.46 | 16.00 | 15.41 | 15.96 | 7,035,311 | +0.40(+2.60%) |
Sep 06, 2022 | 15.89 | 15.89 | 15.44 | 15.55 | 10,042,207 | -0.21(-1.31%) |
Sep 02, 2022 | 16.10 | 16.22 | 15.68 | 15.76 | 7,697,965 | -0.12(-0.73%) |
Sep 01, 2022 | 15.84 | 15.90 | 15.52 | 15.88 | 7,852,677 | -0.01(-0.06%) |
Aug 31, 2022 | 16.15 | 16.17 | 15.87 | 15.89 | 11,808,779 | -0.16(-1.01%) |
Aug 30, 2022 | 16.27 | 16.34 | 15.99 | 16.05 | 11,533,456 | -0.13(-0.78%) |
Aug 29, 2022 | 16.27 | 16.33 | 16.08 | 16.17 | 11,439,753 | -0.20(-1.23%) |
Aug 26, 2022 | 17.00 | 17.07 | 16.38 | 16.38 | 8,727,832 | -0.56(-3.31%) |
Aug 25, 2022 | 16.70 | 16.98 | 16.65 | 16.94 | 6,204,812 | +0.28(+1.65%) |
Aug 24, 2022 | 16.69 | 16.71 | 16.49 | 16.66 | 6,757,961 | -0.02(-0.11%) |
Aug 23, 2022 | 16.64 | 16.86 | 16.64 | 16.68 | 5,433,237 | +0.05(+0.32%) |
Aug 22, 2022 | 16.85 | 16.88 | 16.56 | 16.62 | 7,919,030 | -0.52(-3.06%) |
Aug 19, 2022 | 17.28 | 17.34 | 17.02 | 17.15 | 6,384,198 | -0.30(-1.73%) |
Aug 18, 2022 | 17.30 | 17.45 | 17.22 | 17.45 | 6,822,569 | +0.18(+1.03%) |
Aug 17, 2022 | 17.32 | 17.34 | 17.06 | 17.27 | 11,146,542 | -0.30(-1.72%) |
Aug 16, 2022 | 17.19 | 17.66 | 17.18 | 17.58 | 9,855,791 | +0.29(+1.70%) |
Aug 15, 2022 | 17.04 | 17.38 | 16.97 | 17.28 | 9,266,533 | +0.04(+0.21%) |
Aug 12, 2022 | 17.20 | 17.25 | 16.93 | 17.25 | 8,374,515 | +0.18(+1.04%) |
Aug 11, 2022 | 16.94 | 17.17 | 16.92 | 17.07 | 8,595,050 | +0.30(+1.80%) |
Aug 10, 2022 | 16.36 | 16.96 | 16.36 | 16.77 | 13,976,785 | +0.68(+4.20%) |
Aug 09, 2022 | 16.15 | 16.18 | 15.93 | 16.09 | 6,095,597 | -0.04(-0.22%) |
Aug 08, 2022 | 16.22 | 16.27 | 16.06 | 16.13 | 8,756,429 | +0.08(+0.50%) |
Aug 05, 2022 | 15.73 | 16.16 | 15.69 | 16.05 | 7,960,622 | +0.28(+1.80%) |
Aug 04, 2022 | 15.99 | 16.07 | 15.75 | 15.76 | 8,645,169 | -0.33(-2.04%) |
Aug 03, 2022 | 16.09 | 16.20 | 15.92 | 16.09 | 9,773,004 | +0.12(+0.72%) |
Aug 02, 2022 | 16.17 | 16.24 | 15.95 | 15.98 | 8,001,575 | -0.28(-1.70%) |
Aug 01, 2022 | 16.08 | 16.27 | 15.93 | 16.25 | 9,174,542 | -0.01(-0.05%) |
Jul 29, 2022 | 15.98 | 16.32 | 15.96 | 16.26 | 19,807,134 | +0.35(+2.18%) |
Jul 28, 2022 | 15.99 | 16.18 | 15.65 | 15.91 | 10,248,419 | -0.10(-0.61%) |
Jul 27, 2022 | 15.74 | 16.06 | 15.60 | 16.01 | 24,853,544 | +0.35(+2.21%) |
Jul 26, 2022 | 15.96 | 16.10 | 15.59 | 15.67 | 9,922,648 | -0.42(-2.60%) |
Jul 25, 2022 | 16.22 | 16.23 | 16.00 | 16.08 | 12,447,666 | +0.05(+0.33%) |
Jul 22, 2022 | 16.23 | 16.39 | 15.91 | 16.03 | 16,608,019 | -0.20(-1.20%) |
Jul 21, 2022 | 16.44 | 16.86 | 15.95 | 16.23 | 22,251,176 | +0.11(+0.66%) |
Jul 20, 2022 | 15.93 | 16.14 | 15.88 | 16.12 | 18,722,462 | +0.08(+0.50%) |
Jul 19, 2022 | 15.96 | 16.14 | 15.89 | 16.04 | 18,855,830 | +0.31(+1.98%) |
Jul 18, 2022 | 15.81 | 16.07 | 15.65 | 15.73 | 8,002,763 | +0.16(+1.03%) |
Jul 15, 2022 | 15.07 | 15.65 | 14.95 | 15.57 | 9,636,430 | +0.79(+5.35%) |
Jul 14, 2022 | 14.75 | 14.85 | 14.58 | 14.78 | 7,422,559 | -0.32(-2.12%) |
Jul 13, 2022 | 15.21 | 15.23 | 14.86 | 15.10 | 6,840,900 | -0.28(-1.85%) |
Jul 12, 2022 | 15.29 | 15.72 | 15.27 | 15.38 | 6,796,461 | -0.09(-0.57%) |
Jul 11, 2022 | 15.39 | 15.63 | 15.31 | 15.47 | 8,180,369 | -0.07(-0.46%) |
Jul 08, 2022 | 15.80 | 15.88 | 15.46 | 15.54 | 6,379,337 | -0.12(-0.74%) |
Jul 07, 2022 | 15.55 | 15.70 | 15.47 | 15.66 | 5,745,339 | +0.33(+2.14%) |
Jul 06, 2022 | 15.31 | 15.46 | 15.14 | 15.33 | 8,525,040 | -0.12(-0.75%) |
Jul 05, 2022 | 15.16 | 15.44 | 14.93 | 15.44 | 7,056,246 | -0.11(-0.69%) |