Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.93 | 15.03 | 14.81 | 14.81 | 10,232 | -0.21(-1.39%) |
Sep 29, 2022 | 14.80 | 15.02 | 14.61 | 15.02 | 21,430 | -0.08(-0.50%) |
Sep 28, 2022 | 14.76 | 15.23 | 14.71 | 15.10 | 25,153 | +0.21(+1.41%) |
Sep 27, 2022 | 15.02 | 15.10 | 14.80 | 14.89 | 10,921 | -0.08(-0.51%) |
Sep 26, 2022 | 15.23 | 15.43 | 14.85 | 14.96 | 12,087 | -0.29(-1.87%) |
Sep 23, 2022 | 15.24 | 15.25 | 14.93 | 15.25 | 33,946 | +0.02(+0.13%) |
Sep 22, 2022 | 15.04 | 15.29 | 14.86 | 15.23 | 32,262 | +0.09(+0.57%) |
Sep 21, 2022 | 15.01 | 15.33 | 14.68 | 15.14 | 36,070 | +0.05(+0.32%) |
Sep 20, 2022 | 15.06 | 15.42 | 14.76 | 15.10 | 33,839 | -0.28(-1.80%) |
Sep 19, 2022 | 15.50 | 15.50 | 15.18 | 15.37 | 12,893 | -0.25(-1.58%) |
Sep 16, 2022 | 15.51 | 15.62 | 15.16 | 15.62 | 16,168 | -0.08(-0.48%) |
Sep 15, 2022 | 15.51 | 15.84 | 15.40 | 15.70 | 16,809 | +0.09(+0.55%) |
Sep 14, 2022 | 15.61 | 15.95 | 15.53 | 15.61 | 29,729 | -0.12(-0.79%) |
Sep 13, 2022 | 15.79 | 16.09 | 15.70 | 15.73 | 19,578 | -0.34(-2.13%) |
Sep 12, 2022 | 16.15 | 16.25 | 15.90 | 16.08 | 109,343 | +0.09(+0.54%) |
Sep 09, 2022 | 15.70 | 16.29 | 15.68 | 15.99 | 51,357 | +0.24(+1.51%) |
Sep 08, 2022 | 15.63 | 15.77 | 15.63 | 15.75 | 12,439 | -0.17(-1.08%) |
Sep 07, 2022 | 15.67 | 16.05 | 15.67 | 15.92 | 11,900 | +0.10(+0.66%) |
Sep 06, 2022 | 15.92 | 16.02 | 15.70 | 15.82 | 10,219 | -0.04(-0.24%) |
Sep 02, 2022 | 16.11 | 16.19 | 15.70 | 15.86 | 14,213 | -0.13(-0.83%) |
Sep 01, 2022 | 15.99 | 16.16 | 15.85 | 15.99 | 23,322 | -0.15(-0.94%) |
Aug 31, 2022 | 16.42 | 16.44 | 16.14 | 16.14 | 16,286 | -0.24(-1.45%) |
Aug 30, 2022 | 16.48 | 16.59 | 16.24 | 16.38 | 13,390 | -0.16(-0.98%) |
Aug 29, 2022 | 16.67 | 16.67 | 16.39 | 16.54 | 15,263 | -0.26(-1.53%) |
Aug 26, 2022 | 17.08 | 17.25 | 16.73 | 16.80 | 21,294 | -0.35(-2.02%) |
Aug 25, 2022 | 17.01 | 17.60 | 16.62 | 17.15 | 58,478 | +0.23(+1.38%) |
Aug 24, 2022 | 17.05 | 17.25 | 16.88 | 16.91 | 29,181 | +0.11(+0.67%) |
Aug 23, 2022 | 16.86 | 16.86 | 16.58 | 16.80 | 19,977 | -0.10(-0.61%) |
Aug 22, 2022 | 16.72 | 17.07 | 16.48 | 16.90 | 11,245 | +0.17(+1.01%) |
Aug 19, 2022 | 16.52 | 16.81 | 16.52 | 16.73 | 13,524 | -0.15(-0.89%) |
Aug 18, 2022 | 17.02 | 17.05 | 16.78 | 16.88 | 13,671 | -0.22(-1.31%) |
Aug 17, 2022 | 17.04 | 17.29 | 16.86 | 17.11 | 18,449 | +0.06(+0.33%) |
Aug 16, 2022 | 17.09 | 17.43 | 16.82 | 17.05 | 70,986 | -0.60(-3.40%) |
Aug 15, 2022 | 17.06 | 17.92 | 17.06 | 17.65 | 84,789 | +0.17(+0.96%) |
Aug 12, 2022 | 17.63 | 17.71 | 17.29 | 17.48 | 9,880 | +0.02(+0.11%) |
Aug 11, 2022 | 18.07 | 18.26 | 17.23 | 17.46 | 141,984 | -1.01(-5.47%) |
Aug 10, 2022 | 18.57 | 18.95 | 18.34 | 18.48 | 29,152 | +0.14(+0.77%) |
Aug 09, 2022 | 18.57 | 18.61 | 18.16 | 18.34 | 21,226 | -0.09(-0.51%) |
Aug 08, 2022 | 18.18 | 18.64 | 18.18 | 18.43 | 25,526 | +0.48(+2.66%) |
Aug 05, 2022 | 18.10 | 18.11 | 17.76 | 17.95 | 7,777 | -0.04(-0.21%) |
Aug 04, 2022 | 18.10 | 18.33 | 17.88 | 17.99 | 24,793 | -0.42(-2.29%) |
Aug 03, 2022 | 18.27 | 18.42 | 18.03 | 18.41 | 15,765 | +0.26(+1.44%) |
Aug 02, 2022 | 18.06 | 18.32 | 18.03 | 18.15 | 15,431 | -0.21(-1.12%) |
Aug 01, 2022 | 18.52 | 18.64 | 18.18 | 18.35 | 41,169 | -0.05(-0.25%) |
Jul 29, 2022 | 18.18 | 18.44 | 18.18 | 18.40 | 13,971 | +0.37(+2.02%) |
Jul 28, 2022 | 18.11 | 18.31 | 18.01 | 18.04 | 15,364 | +0.02(+0.10%) |
Jul 27, 2022 | 17.71 | 18.18 | 17.67 | 18.02 | 18,808 | +0.29(+1.64%) |
Jul 26, 2022 | 17.83 | 17.92 | 17.64 | 17.73 | 5,293 | -0.30(-1.66%) |
Jul 25, 2022 | 18.29 | 18.29 | 17.94 | 18.03 | 10,005 | -0.04(-0.21%) |
Jul 22, 2022 | 18.48 | 18.69 | 18.06 | 18.06 | 29,029 | -0.28(-1.53%) |
Jul 21, 2022 | 18.45 | 18.54 | 18.28 | 18.34 | 49,020 | -0.06(-0.31%) |
Jul 20, 2022 | 18.29 | 18.45 | 18.21 | 18.40 | 61,727 | +0.42(+2.34%) |
Jul 19, 2022 | 17.92 | 17.98 | 17.75 | 17.98 | 30,787 | +0.11(+0.63%) |
Jul 18, 2022 | 18.13 | 18.23 | 17.72 | 17.87 | 39,273 | +0.41(+2.36%) |
Jul 15, 2022 | 17.51 | 17.67 | 17.20 | 17.45 | 40,853 | +0.14(+0.81%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.97 | 17.31 | 17,461 | -0.26(-1.49%) |
Jul 13, 2022 | 17.68 | 17.68 | 17.42 | 17.58 | 15,244 | +0.04(+0.21%) |
Jul 12, 2022 | 17.76 | 17.76 | 17.32 | 17.54 | 16,100 | +0.11(+0.64%) |
Jul 11, 2022 | 17.58 | 17.58 | 17.31 | 17.43 | 14,301 | -0.17(-0.96%) |
Jul 08, 2022 | 17.51 | 17.62 | 17.43 | 17.60 | 17,111 | +0.03(+0.16%) |
Jul 07, 2022 | 17.56 | 17.68 | 17.43 | 17.57 | 23,382 | +0.37(+2.12%) |
Jul 06, 2022 | 17.04 | 17.28 | 16.81 | 17.20 | 23,174 | +0.16(+0.93%) |
Jul 05, 2022 | 16.61 | 17.04 | 16.55 | 17.04 | 16,066 | +0.40(+2.42%) |