Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.02 | 17.10 | 17.01 | 17.10 | 2,840,513 | +0.09(+0.53%) |
Oct 28, 2022 | 17.05 | 17.08 | 16.95 | 17.01 | 8,121,205 | -0.05(-0.29%) |
Oct 27, 2022 | 17.05 | 17.08 | 16.97 | 17.06 | 3,319,492 | +0.00(+0.00%) |
Oct 26, 2022 | 17.08 | 17.10 | 17.05 | 17.06 | 3,183,735 | -0.04(-0.23%) |
Oct 25, 2022 | 17.10 | 17.10 | 17.06 | 17.10 | 3,796,709 | +0.04(+0.23%) |
Oct 24, 2022 | 17.08 | 17.10 | 17.06 | 17.06 | 2,033,650 | -0.02(-0.12%) |
Oct 21, 2022 | 17.08 | 17.12 | 17.07 | 17.08 | 2,105,284 | +0.00(+0.00%) |
Oct 20, 2022 | 17.09 | 17.13 | 17.06 | 17.08 | 1,738,213 | -0.01(-0.06%) |
Oct 19, 2022 | 17.06 | 17.10 | 17.04 | 17.09 | 1,806,444 | +0.01(+0.06%) |
Oct 18, 2022 | 17.06 | 17.11 | 17.06 | 17.08 | 2,337,024 | +0.08(+0.47%) |
Oct 17, 2022 | 17.05 | 17.09 | 16.98 | 17.00 | 3,190,274 | -0.02(-0.12%) |
Oct 14, 2022 | 17.10 | 17.10 | 17.00 | 17.02 | 2,236,151 | -0.04(-0.23%) |
Oct 13, 2022 | 16.97 | 17.10 | 16.95 | 17.06 | 2,834,249 | +0.03(+0.18%) |
Oct 12, 2022 | 17.09 | 17.12 | 17.00 | 17.03 | 2,212,161 | -0.05(-0.29%) |
Oct 11, 2022 | 17.06 | 17.14 | 17.03 | 17.08 | 2,908,576 | -0.06(-0.35%) |
Oct 10, 2022 | 16.97 | 17.14 | 16.96 | 17.14 | 1,915,762 | +0.16(+0.94%) |
Oct 07, 2022 | 17.07 | 17.09 | 16.95 | 16.98 | 4,379,600 | -0.10(-0.59%) |
Oct 06, 2022 | 17.10 | 17.15 | 17.04 | 17.08 | 4,524,073 | +0.00(+0.00%) |
Oct 05, 2022 | 17.14 | 17.17 | 17.07 | 17.08 | 5,273,580 | -0.02(-0.12%) |
Oct 04, 2022 | 17.25 | 17.26 | 17.08 | 17.10 | 10,067,744 | -0.11(-0.64%) |
Oct 03, 2022 | 17.16 | 17.26 | 17.13 | 17.21 | 2,392,101 | +0.06(+0.35%) |
Sep 30, 2022 | 17.14 | 17.25 | 17.14 | 17.15 | 3,018,818 | -0.01(-0.06%) |
Sep 29, 2022 | 17.12 | 17.20 | 17.09 | 17.16 | 1,951,534 | +0.03(+0.18%) |
Sep 28, 2022 | 17.09 | 17.16 | 17.09 | 17.13 | 1,847,928 | +0.03(+0.18%) |
Sep 27, 2022 | 17.15 | 17.20 | 17.08 | 17.10 | 2,403,224 | -0.01(-0.06%) |
Sep 26, 2022 | 17.08 | 17.17 | 17.08 | 17.11 | 4,028,972 | +0.01(+0.06%) |
Sep 23, 2022 | 17.14 | 17.20 | 17.10 | 17.10 | 1,950,220 | -0.05(-0.29%) |
Sep 22, 2022 | 17.12 | 17.26 | 17.11 | 17.15 | 2,040,354 | +0.02(+0.12%) |
Sep 21, 2022 | 17.15 | 17.23 | 17.06 | 17.13 | 3,082,615 | +0.00(+0.00%) |
Sep 20, 2022 | 17.07 | 17.27 | 17.06 | 17.13 | 4,625,839 | +0.09(+0.53%) |
Sep 19, 2022 | 17.05 | 17.08 | 17.02 | 17.04 | 2,719,639 | -0.11(-0.64%) |
Sep 16, 2022 | 17.08 | 17.15 | 17.00 | 17.15 | 2,972,312 | +0.07(+0.41%) |
Sep 15, 2022 | 17.12 | 17.23 | 17.05 | 17.08 | 2,362,834 | -0.12(-0.70%) |
Sep 14, 2022 | 17.07 | 17.20 | 17.05 | 17.20 | 3,033,334 | +0.13(+0.76%) |
Sep 13, 2022 | 17.06 | 17.12 | 17.03 | 17.07 | 3,314,044 | -0.06(-0.35%) |
Sep 12, 2022 | 17.08 | 17.18 | 17.05 | 17.13 | 1,792,001 | +0.12(+0.71%) |
Sep 09, 2022 | 17.16 | 17.27 | 17.01 | 17.01 | 1,879,044 | -0.15(-0.87%) |
Sep 08, 2022 | 17.05 | 17.16 | 17.00 | 17.16 | 3,721,289 | +0.07(+0.41%) |
Sep 07, 2022 | 17.05 | 17.20 | 17.01 | 17.09 | 4,124,920 | +0.04(+0.23%) |
Sep 06, 2022 | 17.02 | 17.17 | 16.93 | 17.05 | 8,023,427 | -0.35(-2.01%) |
Sep 02, 2022 | 17.25 | 17.41 | 17.20 | 17.40 | 2,409,619 | +0.06(+0.35%) |
Sep 01, 2022 | 17.20 | 17.35 | 17.15 | 17.34 | 3,423,414 | +0.13(+0.76%) |
Aug 31, 2022 | 17.40 | 17.41 | 17.15 | 17.21 | 2,937,962 | -0.11(-0.64%) |
Aug 30, 2022 | 17.37 | 17.37 | 17.25 | 17.32 | 1,895,530 | +0.01(+0.06%) |
Aug 29, 2022 | 17.39 | 17.44 | 17.30 | 17.31 | 2,167,718 | -0.08(-0.46%) |
Aug 26, 2022 | 17.51 | 17.55 | 17.36 | 17.39 | 1,963,349 | -0.14(-0.80%) |
Aug 25, 2022 | 17.45 | 17.55 | 17.42 | 17.53 | 3,831,891 | +0.13(+0.75%) |
Aug 24, 2022 | 17.44 | 17.45 | 17.27 | 17.40 | 5,624,266 | -0.05(-0.29%) |
Aug 23, 2022 | 17.36 | 17.48 | 17.33 | 17.45 | 2,510,455 | +0.07(+0.40%) |
Aug 22, 2022 | 17.24 | 17.41 | 17.22 | 17.38 | 3,629,401 | +0.09(+0.52%) |
Aug 19, 2022 | 17.20 | 17.34 | 17.19 | 17.29 | 3,777,391 | +0.03(+0.17%) |
Aug 18, 2022 | 17.25 | 17.30 | 17.19 | 17.26 | 2,553,439 | +0.02(+0.12%) |
Aug 17, 2022 | 17.15 | 17.33 | 17.14 | 17.24 | 5,897,735 | +0.04(+0.23%) |
Aug 16, 2022 | 17.17 | 17.21 | 17.10 | 17.20 | 3,997,853 | +0.06(+0.35%) |
Aug 15, 2022 | 17.09 | 17.23 | 17.05 | 17.14 | 2,980,304 | -0.01(-0.06%) |
Aug 12, 2022 | 17.06 | 17.16 | 17.02 | 17.15 | 4,644,618 | +0.13(+0.76%) |
Aug 11, 2022 | 17.04 | 17.10 | 17.00 | 17.02 | 7,117,772 | +0.01(+0.06%) |
Aug 10, 2022 | 16.97 | 17.05 | 16.96 | 17.01 | 9,686,238 | +0.16(+0.95%) |
Aug 09, 2022 | 16.85 | 16.92 | 16.79 | 16.85 | 4,248,393 | +0.01(+0.06%) |
Aug 08, 2022 | 16.95 | 17.00 | 16.84 | 16.84 | 5,073,322 | -0.12(-0.71%) |
Aug 05, 2022 | 16.86 | 16.98 | 16.82 | 16.96 | 3,527,252 | +0.06(+0.36%) |
Aug 04, 2022 | 17.00 | 17.10 | 16.89 | 16.90 | 4,888,401 | -0.20(-1.17%) |
Aug 03, 2022 | 16.97 | 17.10 | 16.93 | 17.10 | 9,084,343 | +0.12(+0.71%) |
Aug 02, 2022 | 16.92 | 17.01 | 16.82 | 16.98 | 6,273,813 | +0.00(+0.00%) |