Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.08 | 15.30 | 14.98 | 15.11 | 33,640,168 | -0.07(-0.48%) |
Sep 29, 2022 | 15.15 | 15.25 | 14.90 | 15.18 | 30,458,594 | -0.11(-0.71%) |
Sep 28, 2022 | 14.90 | 15.39 | 14.84 | 15.29 | 27,751,712 | +0.46(+3.12%) |
Sep 27, 2022 | 14.83 | 15.15 | 14.71 | 14.82 | 27,966,466 | +0.22(+1.49%) |
Sep 26, 2022 | 14.91 | 14.96 | 14.57 | 14.61 | 31,212,624 | -0.40(-2.66%) |
Sep 23, 2022 | 15.43 | 15.47 | 14.83 | 15.01 | 28,127,626 | -0.72(-4.56%) |
Sep 22, 2022 | 16.09 | 16.09 | 15.72 | 15.72 | 20,071,992 | -0.18(-1.14%) |
Sep 21, 2022 | 16.45 | 16.50 | 15.89 | 15.90 | 22,751,416 | -0.34(-2.12%) |
Sep 20, 2022 | 16.29 | 16.33 | 16.09 | 16.25 | 18,248,916 | -0.14(-0.83%) |
Sep 19, 2022 | 15.89 | 16.39 | 15.89 | 16.39 | 18,564,692 | +0.18(+1.12%) |
Sep 16, 2022 | 16.55 | 16.55 | 16.07 | 16.20 | 37,778,912 | -0.44(-2.62%) |
Sep 15, 2022 | 16.64 | 16.86 | 16.55 | 16.64 | 18,918,816 | -0.18(-1.08%) |
Sep 14, 2022 | 16.61 | 16.91 | 16.59 | 16.82 | 21,032,330 | +0.33(+1.98%) |
Sep 13, 2022 | 16.79 | 16.94 | 16.41 | 16.49 | 22,724,172 | -0.52(-3.04%) |
Sep 12, 2022 | 16.79 | 17.04 | 16.74 | 17.01 | 16,709,075 | +0.39(+2.35%) |
Sep 09, 2022 | 16.54 | 16.69 | 16.48 | 16.62 | 14,978,713 | +0.25(+1.55%) |
Sep 08, 2022 | 16.34 | 16.38 | 16.12 | 16.37 | 20,417,246 | +0.16(+1.01%) |
Sep 07, 2022 | 15.93 | 16.23 | 15.85 | 16.20 | 14,923,901 | +0.07(+0.45%) |
Sep 06, 2022 | 16.72 | 16.72 | 16.11 | 16.13 | 21,127,860 | -0.41(-2.47%) |
Sep 02, 2022 | 16.79 | 16.84 | 16.44 | 16.54 | 16,611,674 | +0.05(+0.28%) |
Sep 01, 2022 | 16.49 | 16.58 | 16.23 | 16.49 | 17,542,498 | -0.14(-0.82%) |
Aug 31, 2022 | 16.53 | 16.83 | 16.39 | 16.63 | 19,399,866 | -0.15(-0.87%) |
Aug 30, 2022 | 17.01 | 17.01 | 16.72 | 16.78 | 14,492,106 | -0.42(-2.43%) |
Aug 29, 2022 | 17.20 | 17.37 | 17.09 | 17.19 | 9,958,973 | -0.05(-0.26%) |
Aug 26, 2022 | 17.55 | 17.55 | 17.18 | 17.24 | 14,918,075 | -0.25(-1.40%) |
Aug 25, 2022 | 17.50 | 17.52 | 17.33 | 17.48 | 13,068,500 | +0.05(+0.31%) |
Aug 24, 2022 | 17.16 | 17.46 | 17.10 | 17.43 | 15,262,984 | +0.28(+1.64%) |
Aug 23, 2022 | 17.05 | 17.24 | 17.00 | 17.15 | 14,341,658 | +0.30(+1.78%) |
Aug 22, 2022 | 16.95 | 17.01 | 16.73 | 16.85 | 15,232,184 | -0.15(-0.85%) |
Aug 19, 2022 | 17.08 | 17.16 | 16.92 | 16.99 | 15,608,685 | -0.19(-1.11%) |
Aug 18, 2022 | 16.98 | 17.20 | 16.97 | 17.18 | 14,036,586 | +0.33(+1.94%) |
Aug 17, 2022 | 16.87 | 16.98 | 16.74 | 16.86 | 10,323,144 | -0.07(-0.43%) |
Aug 16, 2022 | 16.95 | 17.07 | 16.89 | 16.93 | 12,105,316 | +0.07(+0.43%) |
Aug 15, 2022 | 16.61 | 16.88 | 16.48 | 16.86 | 11,883,749 | -0.11(-0.64%) |
Aug 12, 2022 | 16.87 | 16.98 | 16.78 | 16.97 | 12,518,751 | +0.09(+0.54%) |
Aug 11, 2022 | 16.70 | 17.02 | 16.62 | 16.88 | 17,411,618 | +0.41(+2.48%) |
Aug 10, 2022 | 16.48 | 16.56 | 16.32 | 16.47 | 11,520,713 | +0.09(+0.55%) |
Aug 09, 2022 | 16.20 | 16.42 | 16.15 | 16.38 | 12,871,693 | +0.33(+2.04%) |
Aug 08, 2022 | 15.87 | 16.15 | 15.86 | 16.05 | 14,207,141 | +0.19(+1.20%) |
Aug 05, 2022 | 15.52 | 15.88 | 15.49 | 15.86 | 13,355,067 | +0.15(+0.98%) |
Aug 04, 2022 | 16.12 | 16.13 | 15.68 | 15.70 | 16,275,991 | -0.46(-2.86%) |
Aug 03, 2022 | 16.33 | 16.39 | 16.04 | 16.17 | 18,533,114 | -0.02(-0.11%) |
Aug 02, 2022 | 16.26 | 16.34 | 16.00 | 16.19 | 24,553,968 | -0.06(-0.39%) |
Aug 01, 2022 | 16.11 | 16.27 | 15.91 | 16.25 | 15,594,363 | -0.08(-0.50%) |
Jul 29, 2022 | 16.28 | 16.45 | 16.19 | 16.33 | 20,904,850 | +0.21(+1.28%) |
Jul 28, 2022 | 16.20 | 16.25 | 15.85 | 16.12 | 16,400,924 | -0.02(-0.11%) |
Jul 27, 2022 | 16.14 | 16.19 | 15.84 | 16.14 | 15,397,537 | +0.05(+0.33%) |
Jul 26, 2022 | 16.22 | 16.29 | 16.00 | 16.09 | 15,580,798 | -0.02(-0.11%) |
Jul 25, 2022 | 15.95 | 16.12 | 15.82 | 16.11 | 14,718,184 | +0.33(+2.10%) |
Jul 22, 2022 | 15.85 | 15.97 | 15.69 | 15.78 | 15,780,894 | -0.01(-0.06%) |
Jul 21, 2022 | 14.99 | 15.82 | 14.98 | 15.78 | 25,384,894 | +0.30(+1.96%) |
Jul 20, 2022 | 15.42 | 15.59 | 15.27 | 15.48 | 16,733,617 | +0.01(+0.06%) |
Jul 19, 2022 | 15.19 | 15.49 | 15.16 | 15.47 | 14,497,331 | +0.34(+2.24%) |
Jul 18, 2022 | 15.16 | 15.32 | 15.10 | 15.13 | 10,843,809 | +0.15(+1.01%) |
Jul 15, 2022 | 15.04 | 15.11 | 14.79 | 14.98 | 11,236,088 | +0.16(+1.09%) |
Jul 14, 2022 | 14.43 | 14.83 | 14.35 | 14.82 | 17,535,996 | -0.02(-0.12%) |
Jul 13, 2022 | 14.70 | 15.02 | 14.70 | 14.84 | 12,214,074 | -0.04(-0.30%) |
Jul 12, 2022 | 14.76 | 14.97 | 14.69 | 14.88 | 14,334,816 | -0.19(-1.25%) |
Jul 11, 2022 | 15.04 | 15.16 | 14.77 | 15.07 | 14,116,906 | -0.10(-0.65%) |
Jul 08, 2022 | 15.16 | 15.28 | 15.01 | 15.17 | 14,683,655 | +0.07(+0.47%) |
Jul 07, 2022 | 14.88 | 15.18 | 14.84 | 15.10 | 17,514,590 | +0.47(+3.24%) |
Jul 06, 2022 | 14.74 | 14.88 | 14.23 | 14.62 | 21,569,306 | -0.20(-1.33%) |
Jul 05, 2022 | 14.87 | 14.94 | 14.39 | 14.82 | 21,692,296 | -0.36(-2.36%) |