Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.33 | 16.33 | 16.27 | 16.27 | 104,107 | -0.14(-0.86%) |
Oct 28, 2022 | 16.43 | 16.44 | 16.37 | 16.41 | 124,039 | -0.03(-0.17%) |
Oct 27, 2022 | 16.50 | 16.54 | 16.43 | 16.44 | 206,901 | -0.14(-0.85%) |
Oct 26, 2022 | 16.47 | 16.59 | 16.46 | 16.58 | 805,918 | +0.19(+1.15%) |
Oct 25, 2022 | 16.32 | 16.40 | 16.32 | 16.39 | 396,230 | +0.18(+1.11%) |
Oct 24, 2022 | 16.17 | 16.23 | 16.15 | 16.21 | 92,775 | -0.01(-0.06%) |
Oct 21, 2022 | 16.03 | 16.24 | 15.99 | 16.22 | 165,452 | +0.15(+0.94%) |
Oct 20, 2022 | 16.11 | 16.18 | 16.05 | 16.07 | 65,990 | +0.00(+0.00%) |
Oct 19, 2022 | 16.09 | 16.12 | 16.04 | 16.07 | 99,234 | -0.12(-0.76%) |
Oct 18, 2022 | 16.20 | 16.23 | 16.14 | 16.20 | 165,725 | +0.01(+0.06%) |
Oct 17, 2022 | 16.12 | 16.21 | 16.12 | 16.19 | 161,801 | +0.19(+1.18%) |
Oct 14, 2022 | 16.10 | 16.10 | 15.99 | 16.00 | 94,778 | -0.14(-0.88%) |
Oct 13, 2022 | 15.96 | 16.18 | 15.94 | 16.14 | 137,770 | +0.12(+0.77%) |
Oct 12, 2022 | 16.02 | 16.03 | 15.96 | 16.02 | 64,243 | +0.00(+0.00%) |
Oct 11, 2022 | 16.03 | 16.14 | 15.98 | 16.02 | 141,633 | -0.01(-0.06%) |
Oct 10, 2022 | 16.02 | 16.07 | 16.00 | 16.03 | 74,004 | -0.04(-0.23%) |
Oct 07, 2022 | 16.12 | 16.15 | 16.06 | 16.06 | 140,514 | -0.09(-0.56%) |
Oct 06, 2022 | 16.22 | 16.25 | 16.15 | 16.15 | 160,145 | -0.15(-0.90%) |
Oct 05, 2022 | 16.30 | 16.34 | 16.23 | 16.30 | 180,010 | -0.17(-1.06%) |
Oct 04, 2022 | 16.36 | 16.49 | 16.35 | 16.47 | 244,253 | +0.24(+1.48%) |
Oct 03, 2022 | 16.15 | 16.26 | 16.12 | 16.23 | 198,967 | +0.09(+0.58%) |
Sep 30, 2022 | 16.12 | 16.19 | 16.09 | 16.14 | 145,513 | -0.03(-0.18%) |
Sep 29, 2022 | 16.08 | 16.17 | 16.04 | 16.17 | 350,861 | +0.08(+0.53%) |
Sep 28, 2022 | 15.87 | 16.10 | 15.84 | 16.08 | 574,995 | +0.23(+1.43%) |
Sep 27, 2022 | 15.91 | 15.93 | 15.80 | 15.86 | 309,355 | -0.04(-0.24%) |
Sep 26, 2022 | 15.95 | 16.01 | 15.85 | 15.89 | 326,834 | -0.21(-1.29%) |
Sep 23, 2022 | 16.20 | 16.20 | 16.02 | 16.10 | 243,327 | -0.21(-1.27%) |
Sep 22, 2022 | 16.34 | 16.36 | 16.28 | 16.31 | 118,063 | -0.02(-0.12%) |
Sep 21, 2022 | 16.40 | 16.42 | 16.27 | 16.33 | 194,873 | -0.16(-0.97%) |
Sep 20, 2022 | 16.48 | 16.51 | 16.46 | 16.49 | 40,393 | -0.07(-0.43%) |
Sep 19, 2022 | 16.46 | 16.56 | 16.46 | 16.56 | 37,319 | +0.05(+0.32%) |
Sep 16, 2022 | 16.50 | 16.56 | 16.45 | 16.51 | 59,318 | -0.03(-0.17%) |
Sep 15, 2022 | 16.54 | 16.57 | 16.52 | 16.54 | 39,034 | -0.01(-0.05%) |
Sep 14, 2022 | 16.56 | 16.60 | 16.53 | 16.54 | 93,616 | +0.04(+0.23%) |
Sep 13, 2022 | 16.62 | 16.64 | 16.51 | 16.51 | 319,508 | -0.27(-1.63%) |
Sep 12, 2022 | 16.76 | 16.81 | 16.75 | 16.78 | 237,217 | +0.12(+0.71%) |
Sep 09, 2022 | 16.66 | 16.67 | 16.62 | 16.66 | 420,460 | +0.12(+0.71%) |
Sep 08, 2022 | 16.50 | 16.55 | 16.46 | 16.54 | 136,496 | -0.02(-0.11%) |
Sep 07, 2022 | 16.39 | 16.56 | 16.38 | 16.56 | 489,408 | +0.13(+0.78%) |
Sep 06, 2022 | 16.43 | 16.49 | 16.39 | 16.44 | 139,607 | -0.09(-0.54%) |
Sep 02, 2022 | 16.59 | 16.66 | 16.52 | 16.53 | 370,447 | +0.00(+0.00%) |
Sep 01, 2022 | 16.61 | 16.61 | 16.50 | 16.53 | 326,215 | -0.18(-1.07%) |
Aug 31, 2022 | 16.67 | 16.75 | 16.65 | 16.70 | 44,433 | +0.01(+0.06%) |
Aug 30, 2022 | 16.72 | 16.73 | 16.64 | 16.70 | 66,573 | +0.00(+0.00%) |
Aug 29, 2022 | 16.70 | 16.73 | 16.67 | 16.70 | 63,344 | +0.00(+0.03%) |
Aug 26, 2022 | 16.85 | 16.87 | 16.68 | 16.69 | 131,642 | -0.07(-0.42%) |
Aug 25, 2022 | 16.74 | 16.77 | 16.71 | 16.76 | 76,605 | +0.03(+0.17%) |
Aug 24, 2022 | 16.69 | 16.76 | 16.64 | 16.73 | 66,963 | +0.02(+0.11%) |
Aug 23, 2022 | 16.65 | 16.80 | 16.65 | 16.71 | 238,838 | +0.05(+0.28%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.65 | 16.67 | 203,682 | -0.14(-0.81%) |
Aug 19, 2022 | 16.84 | 16.84 | 16.78 | 16.80 | 709,472 | -0.10(-0.59%) |
Aug 18, 2022 | 17.03 | 17.03 | 16.89 | 16.90 | 83,135 | -0.15(-0.88%) |
Aug 17, 2022 | 17.03 | 17.09 | 17.02 | 17.05 | 87,541 | -0.03(-0.17%) |
Aug 16, 2022 | 17.03 | 17.10 | 17.03 | 17.08 | 52,698 | +0.01(+0.06%) |
Aug 15, 2022 | 17.19 | 17.19 | 17.06 | 17.07 | 67,775 | -0.15(-0.88%) |
Aug 12, 2022 | 17.24 | 17.24 | 17.19 | 17.22 | 54,957 | -0.08(-0.44%) |
Aug 11, 2022 | 17.36 | 17.38 | 17.29 | 17.30 | 105,882 | +0.00(+0.03%) |
Aug 10, 2022 | 17.30 | 17.38 | 17.27 | 17.29 | 143,727 | +0.18(+1.08%) |
Aug 09, 2022 | 17.16 | 17.16 | 17.09 | 17.11 | 58,071 | +0.01(+0.05%) |
Aug 08, 2022 | 17.09 | 17.13 | 17.07 | 17.10 | 59,328 | +0.04(+0.22%) |
Aug 05, 2022 | 17.03 | 17.08 | 17.02 | 17.06 | 153,475 | -0.14(-0.81%) |
Aug 04, 2022 | 17.11 | 17.21 | 17.09 | 17.20 | 52,433 | +0.11(+0.66%) |
Aug 03, 2022 | 17.11 | 17.11 | 17.02 | 17.09 | 78,053 | -0.02(-0.14%) |
Aug 02, 2022 | 17.24 | 17.24 | 17.11 | 17.11 | 194,274 | -0.14(-0.83%) |