Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.34 | 15.78 | 15.21 | 15.23 | 1,537,948 | -0.07(-0.46%) |
Sep 29, 2022 | 15.72 | 15.72 | 15.21 | 15.30 | 1,769,730 | -0.42(-2.67%) |
Sep 28, 2022 | 16.18 | 16.32 | 15.53 | 15.72 | 2,191,233 | -0.45(-2.78%) |
Sep 27, 2022 | 16.28 | 16.68 | 15.95 | 16.17 | 1,622,346 | +0.02(+0.12%) |
Sep 26, 2022 | 16.49 | 16.69 | 16.12 | 16.15 | 1,257,112 | -0.52(-3.12%) |
Sep 23, 2022 | 16.50 | 16.70 | 16.29 | 16.67 | 1,172,680 | -0.03(-0.18%) |
Sep 22, 2022 | 16.58 | 16.82 | 16.26 | 16.70 | 2,151,221 | +0.14(+0.85%) |
Sep 21, 2022 | 16.63 | 17.05 | 16.54 | 16.56 | 1,291,966 | -0.03(-0.18%) |
Sep 20, 2022 | 16.65 | 16.72 | 16.30 | 16.59 | 1,027,165 | -0.15(-0.90%) |
Sep 19, 2022 | 16.20 | 16.82 | 16.20 | 16.74 | 1,121,676 | +0.45(+2.76%) |
Sep 16, 2022 | 16.62 | 16.63 | 16.18 | 16.29 | 3,848,224 | -0.38(-2.28%) |
Sep 15, 2022 | 16.45 | 16.72 | 16.39 | 16.67 | 885,010 | +0.16(+0.97%) |
Sep 14, 2022 | 16.75 | 16.80 | 16.27 | 16.51 | 900,474 | -0.11(-0.66%) |
Sep 13, 2022 | 16.99 | 16.99 | 16.57 | 16.62 | 1,207,295 | -0.36(-2.12%) |
Sep 12, 2022 | 17.13 | 17.20 | 16.92 | 16.98 | 745,726 | -0.02(-0.12%) |
Sep 09, 2022 | 16.63 | 17.03 | 16.43 | 17.00 | 1,116,545 | +0.44(+2.66%) |
Sep 08, 2022 | 16.37 | 16.66 | 16.33 | 16.56 | 793,566 | +0.09(+0.55%) |
Sep 07, 2022 | 16.75 | 16.83 | 16.39 | 16.47 | 1,170,142 | -0.29(-1.73%) |
Sep 06, 2022 | 16.63 | 16.79 | 16.39 | 16.76 | 1,137,920 | +0.13(+0.78%) |
Sep 02, 2022 | 17.17 | 17.19 | 16.54 | 16.63 | 905,420 | -0.43(-2.52%) |
Sep 01, 2022 | 16.92 | 17.09 | 16.70 | 17.06 | 1,400,763 | +0.06(+0.35%) |
Aug 31, 2022 | 17.44 | 17.52 | 16.95 | 17.00 | 1,056,619 | -0.43(-2.47%) |
Aug 30, 2022 | 17.57 | 17.65 | 17.29 | 17.43 | 1,439,859 | -0.10(-0.57%) |
Aug 29, 2022 | 16.87 | 17.56 | 16.81 | 17.53 | 1,183,092 | +0.47(+2.75%) |
Aug 26, 2022 | 17.52 | 17.53 | 17.02 | 17.06 | 999,694 | -0.52(-2.96%) |
Aug 25, 2022 | 16.99 | 17.66 | 16.99 | 17.58 | 1,189,216 | +0.61(+3.59%) |
Aug 24, 2022 | 16.70 | 17.07 | 16.70 | 16.97 | 1,166,935 | +0.30(+1.80%) |
Aug 23, 2022 | 17.15 | 17.32 | 16.66 | 16.67 | 1,232,830 | -0.45(-2.63%) |
Aug 22, 2022 | 17.01 | 17.23 | 16.92 | 17.12 | 1,118,732 | -0.05(-0.29%) |
Aug 19, 2022 | 17.45 | 17.55 | 17.17 | 17.17 | 990,137 | -0.48(-2.72%) |
Aug 18, 2022 | 17.54 | 17.68 | 17.34 | 17.65 | 994,560 | +0.17(+0.97%) |
Aug 17, 2022 | 17.38 | 17.70 | 17.23 | 17.48 | 903,828 | +0.01(+0.06%) |
Aug 16, 2022 | 17.53 | 17.57 | 17.27 | 17.47 | 1,150,551 | -0.05(-0.29%) |
Aug 15, 2022 | 17.46 | 17.65 | 17.33 | 17.52 | 911,287 | +0.02(+0.11%) |
Aug 12, 2022 | 17.21 | 17.56 | 17.14 | 17.50 | 808,107 | +0.39(+2.28%) |
Aug 11, 2022 | 17.72 | 17.90 | 17.10 | 17.11 | 1,180,100 | -0.49(-2.78%) |
Aug 10, 2022 | 17.47 | 17.71 | 17.20 | 17.60 | 1,674,747 | +0.31(+1.79%) |
Aug 09, 2022 | 17.45 | 17.85 | 17.14 | 17.29 | 1,458,916 | -0.16(-0.92%) |
Aug 08, 2022 | 17.70 | 17.79 | 17.29 | 17.45 | 1,617,456 | -0.08(-0.46%) |
Aug 05, 2022 | 16.25 | 17.56 | 16.01 | 17.53 | 3,122,238 | +2.08(+13.46%) |
Aug 04, 2022 | 15.80 | 15.83 | 15.31 | 15.45 | 1,701,392 | -0.33(-2.09%) |
Aug 03, 2022 | 15.91 | 16.01 | 15.67 | 15.78 | 1,877,003 | +0.04(+0.25%) |
Aug 02, 2022 | 15.81 | 16.02 | 15.69 | 15.74 | 900,060 | -0.06(-0.38%) |
Aug 01, 2022 | 15.79 | 16.07 | 15.74 | 15.80 | 1,267,363 | -0.02(-0.13%) |
Jul 29, 2022 | 15.72 | 15.86 | 15.53 | 15.82 | 892,203 | +0.16(+1.02%) |
Jul 28, 2022 | 15.59 | 15.76 | 15.12 | 15.66 | 732,476 | +0.03(+0.19%) |
Jul 27, 2022 | 15.62 | 15.68 | 15.29 | 15.63 | 1,209,110 | +0.12(+0.77%) |
Jul 26, 2022 | 14.93 | 15.63 | 14.92 | 15.51 | 843,682 | +0.42(+2.78%) |
Jul 25, 2022 | 15.01 | 15.22 | 14.96 | 15.09 | 1,147,489 | +0.10(+0.67%) |
Jul 22, 2022 | 14.84 | 14.99 | 14.75 | 14.99 | 814,329 | +0.15(+1.01%) |
Jul 21, 2022 | 14.59 | 14.87 | 14.50 | 14.84 | 905,517 | +0.16(+1.09%) |
Jul 20, 2022 | 14.64 | 14.77 | 14.54 | 14.68 | 973,799 | -0.06(-0.41%) |
Jul 19, 2022 | 14.40 | 14.80 | 14.22 | 14.74 | 814,881 | +0.48(+3.37%) |
Jul 18, 2022 | 14.70 | 14.83 | 14.22 | 14.26 | 726,941 | -0.40(-2.73%) |
Jul 15, 2022 | 14.77 | 14.84 | 14.42 | 14.66 | 920,246 | +0.29(+2.02%) |
Jul 14, 2022 | 14.14 | 14.45 | 13.99 | 14.37 | 1,226,410 | +0.01(+0.07%) |
Jul 13, 2022 | 14.19 | 14.56 | 14.17 | 14.36 | 931,562 | +0.10(+0.70%) |
Jul 12, 2022 | 14.29 | 14.56 | 14.19 | 14.26 | 1,407,188 | -0.09(-0.63%) |
Jul 11, 2022 | 14.66 | 14.70 | 14.32 | 14.35 | 667,817 | -0.32(-2.18%) |
Jul 08, 2022 | 14.70 | 14.89 | 14.57 | 14.67 | 1,148,922 | -0.02(-0.14%) |
Jul 07, 2022 | 15.12 | 15.21 | 14.65 | 14.69 | 1,059,808 | -0.28(-1.87%) |
Jul 06, 2022 | 15.17 | 15.29 | 14.77 | 14.97 | 5,365,935 | -0.15(-0.99%) |
Jul 05, 2022 | 14.94 | 15.12 | 14.68 | 15.12 | 1,507,739 | -0.04(-0.26%) |