Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.91 | 15.04 | 14.91 | 15.03 | 7,085 | -0.13(-0.88%) |
Oct 28, 2022 | 15.09 | 15.16 | 15.06 | 15.16 | 19,995 | +0.00(+0.00%) |
Oct 27, 2022 | 15.20 | 15.25 | 15.16 | 15.16 | 19,605 | -0.09(-0.56%) |
Oct 26, 2022 | 15.12 | 15.29 | 15.12 | 15.25 | 27,209 | +0.10(+0.69%) |
Oct 25, 2022 | 15.04 | 15.14 | 15.04 | 15.14 | 15,234 | +0.12(+0.82%) |
Oct 24, 2022 | 15.04 | 15.04 | 14.95 | 15.02 | 37,750 | -0.36(-2.35%) |
Oct 21, 2022 | 15.21 | 15.39 | 15.19 | 15.38 | 20,965 | +0.24(+1.57%) |
Oct 20, 2022 | 15.22 | 15.25 | 15.14 | 15.14 | 15,103 | +0.12(+0.79%) |
Oct 19, 2022 | 15.07 | 15.12 | 14.99 | 15.03 | 20,572 | -0.13(-0.85%) |
Oct 18, 2022 | 15.30 | 15.30 | 15.08 | 15.15 | 34,384 | -0.02(-0.12%) |
Oct 17, 2022 | 15.11 | 15.22 | 15.11 | 15.17 | 50,386 | +0.40(+2.74%) |
Oct 14, 2022 | 14.94 | 14.95 | 14.72 | 14.77 | 34,762 | -0.26(-1.74%) |
Oct 13, 2022 | 14.72 | 15.12 | 14.72 | 15.03 | 322,956 | +0.01(+0.09%) |
Oct 12, 2022 | 15.01 | 15.07 | 15.01 | 15.02 | 8,539 | -0.02(-0.13%) |
Oct 11, 2022 | 15.06 | 15.14 | 14.99 | 15.04 | 41,283 | -0.15(-1.02%) |
Oct 10, 2022 | 15.25 | 15.25 | 15.15 | 15.19 | 34,864 | -0.09(-0.57%) |
Oct 07, 2022 | 15.41 | 15.41 | 15.26 | 15.28 | 105,694 | -0.24(-1.56%) |
Oct 06, 2022 | 15.62 | 15.62 | 15.52 | 15.52 | 17,429 | -0.07(-0.43%) |
Oct 05, 2022 | 15.54 | 15.63 | 15.46 | 15.59 | 16,522 | +0.00(+0.00%) |
Oct 04, 2022 | 15.52 | 15.63 | 15.51 | 15.59 | 44,610 | +0.36(+2.35%) |
Oct 03, 2022 | 15.06 | 15.25 | 15.05 | 15.23 | 6,817 | +0.28(+1.85%) |
Sep 30, 2022 | 15.05 | 15.10 | 14.95 | 14.95 | 23,799 | -0.09(-0.59%) |
Sep 29, 2022 | 15.01 | 15.04 | 14.99 | 15.04 | 8,335 | -0.28(-1.83%) |
Sep 28, 2022 | 15.13 | 15.33 | 15.13 | 15.32 | 216,473 | +0.11(+0.70%) |
Sep 27, 2022 | 15.40 | 15.40 | 15.20 | 15.21 | 24,575 | -0.01(-0.06%) |
Sep 26, 2022 | 15.35 | 15.48 | 15.22 | 15.22 | 45,946 | -0.30(-1.92%) |
Sep 23, 2022 | 15.66 | 15.66 | 15.49 | 15.52 | 27,507 | -0.32(-2.04%) |
Sep 22, 2022 | 15.90 | 15.91 | 15.82 | 15.84 | 18,862 | -0.09(-0.58%) |
Sep 21, 2022 | 16.01 | 16.15 | 15.94 | 15.94 | 9,484 | -0.14(-0.89%) |
Sep 20, 2022 | 16.07 | 16.11 | 16.00 | 16.08 | 12,604 | -0.08(-0.51%) |
Sep 19, 2022 | 16.00 | 16.18 | 16.00 | 16.16 | 11,962 | +0.05(+0.28%) |
Sep 16, 2022 | 16.08 | 16.17 | 16.05 | 16.12 | 14,050 | -0.12(-0.72%) |
Sep 15, 2022 | 16.30 | 16.33 | 16.21 | 16.23 | 33,967 | -0.16(-0.99%) |
Sep 14, 2022 | 16.44 | 16.45 | 16.36 | 16.40 | 14,503 | +0.06(+0.35%) |
Sep 13, 2022 | 16.50 | 16.56 | 16.34 | 16.34 | 18,087 | -0.49(-2.93%) |
Sep 12, 2022 | 16.77 | 16.86 | 16.77 | 16.83 | 45,961 | +0.19(+1.14%) |
Sep 09, 2022 | 16.62 | 16.66 | 16.62 | 16.64 | 12,167 | +0.22(+1.31%) |
Sep 08, 2022 | 16.37 | 16.43 | 16.35 | 16.43 | 5,627 | -0.04(-0.25%) |
Sep 07, 2022 | 16.37 | 16.47 | 16.36 | 16.47 | 246,365 | +0.08(+0.50%) |
Sep 06, 2022 | 16.47 | 16.50 | 16.37 | 16.39 | 7,785 | -0.01(-0.04%) |
Sep 02, 2022 | 16.49 | 16.57 | 16.38 | 16.39 | 6,478 | -0.10(-0.62%) |
Sep 01, 2022 | 16.43 | 16.49 | 16.38 | 16.49 | 28,914 | -0.04(-0.27%) |
Aug 31, 2022 | 16.66 | 16.67 | 16.54 | 16.54 | 24,691 | -0.00(-0.02%) |
Aug 30, 2022 | 16.78 | 16.78 | 16.50 | 16.54 | 748,668 | -0.16(-0.98%) |
Aug 29, 2022 | 16.73 | 16.77 | 16.68 | 16.71 | 23,975 | -0.06(-0.36%) |
Aug 26, 2022 | 17.07 | 17.07 | 16.76 | 16.77 | 4,681 | -0.22(-1.28%) |
Aug 25, 2022 | 16.88 | 16.99 | 16.88 | 16.99 | 24,489 | +0.19(+1.15%) |
Aug 24, 2022 | 16.74 | 16.83 | 16.73 | 16.79 | 17,690 | +0.01(+0.06%) |
Aug 23, 2022 | 16.72 | 16.85 | 16.72 | 16.78 | 6,597 | +0.11(+0.64%) |
Aug 22, 2022 | 16.69 | 16.71 | 16.67 | 16.67 | 31,662 | -0.11(-0.64%) |
Aug 19, 2022 | 16.81 | 16.81 | 16.75 | 16.78 | 14,936 | -0.12(-0.70%) |
Aug 18, 2022 | 16.93 | 16.94 | 16.85 | 16.90 | 8,381 | -0.14(-0.80%) |
Aug 17, 2022 | 16.99 | 17.07 | 16.98 | 17.04 | 14,647 | -0.03(-0.15%) |
Aug 16, 2022 | 17.05 | 17.09 | 17.03 | 17.06 | 31,866 | +0.03(+0.20%) |
Aug 15, 2022 | 16.99 | 17.05 | 16.98 | 17.03 | 7,215 | -0.09(-0.55%) |
Aug 12, 2022 | 17.01 | 17.13 | 16.98 | 17.12 | 5,289 | +0.19(+1.14%) |
Aug 11, 2022 | 16.99 | 17.06 | 16.92 | 16.93 | 79,848 | +0.00(+0.00%) |
Aug 10, 2022 | 16.87 | 16.95 | 16.84 | 16.93 | 11,862 | +0.25(+1.51%) |
Aug 09, 2022 | 16.73 | 16.73 | 16.67 | 16.68 | 16,424 | +0.00(+0.03%) |
Aug 08, 2022 | 16.69 | 16.76 | 16.65 | 16.67 | 36,639 | +0.10(+0.59%) |
Aug 05, 2022 | 16.55 | 16.60 | 16.52 | 16.57 | 13,726 | +0.05(+0.29%) |
Aug 04, 2022 | 16.51 | 16.56 | 16.49 | 16.52 | 6,540 | +0.04(+0.21%) |
Aug 03, 2022 | 16.44 | 16.49 | 16.39 | 16.49 | 6,034 | +0.10(+0.59%) |
Aug 02, 2022 | 16.45 | 16.51 | 16.39 | 16.39 | 57,011 | -0.15(-0.89%) |