Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.96 | 16.14 | 15.96 | 16.09 | 181,772 | +0.02(+0.11%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.97 | 16.07 | 220,468 | -0.32(-1.96%) |
Sep 28, 2022 | 16.03 | 16.48 | 16.03 | 16.39 | 286,853 | +0.36(+2.27%) |
Sep 27, 2022 | 16.13 | 16.26 | 15.95 | 16.03 | 713,506 | -0.08(-0.47%) |
Sep 26, 2022 | 16.64 | 16.66 | 16.04 | 16.10 | 483,090 | -0.56(-3.35%) |
Sep 23, 2022 | 17.11 | 17.18 | 16.49 | 16.66 | 546,061 | -0.46(-2.71%) |
Sep 22, 2022 | 17.43 | 17.44 | 17.11 | 17.13 | 304,708 | -0.32(-1.84%) |
Sep 21, 2022 | 17.58 | 17.66 | 17.41 | 17.45 | 99,973 | +0.00(+0.00%) |
Sep 20, 2022 | 17.66 | 17.68 | 17.38 | 17.45 | 271,525 | -0.24(-1.37%) |
Sep 19, 2022 | 17.62 | 17.73 | 17.61 | 17.69 | 120,148 | -0.03(-0.14%) |
Sep 16, 2022 | 17.81 | 17.82 | 17.61 | 17.72 | 135,866 | -0.11(-0.61%) |
Sep 15, 2022 | 17.95 | 18.03 | 17.82 | 17.82 | 149,208 | -0.18(-1.02%) |
Sep 14, 2022 | 18.07 | 18.08 | 17.94 | 18.01 | 64,874 | -0.03(-0.19%) |
Sep 13, 2022 | 18.16 | 18.16 | 17.95 | 18.04 | 123,437 | -0.20(-1.10%) |
Sep 12, 2022 | 18.24 | 18.25 | 18.11 | 18.24 | 133,819 | +0.16(+0.88%) |
Sep 09, 2022 | 18.03 | 18.12 | 17.94 | 18.08 | 86,723 | +0.13(+0.70%) |
Sep 08, 2022 | 17.98 | 18.06 | 17.92 | 17.96 | 87,373 | -0.07(-0.37%) |
Sep 07, 2022 | 18.01 | 18.03 | 17.88 | 18.03 | 92,726 | +0.07(+0.37%) |
Sep 06, 2022 | 18.11 | 18.15 | 17.92 | 17.96 | 133,184 | -0.11(-0.60%) |
Sep 02, 2022 | 18.14 | 18.19 | 18.03 | 18.07 | 124,802 | +0.07(+0.37%) |
Sep 01, 2022 | 18.34 | 18.34 | 17.93 | 18.00 | 337,537 | -0.30(-1.65%) |
Aug 31, 2022 | 18.29 | 18.44 | 18.26 | 18.30 | 95,582 | +0.02(+0.09%) |
Aug 30, 2022 | 18.50 | 18.50 | 18.29 | 18.29 | 227,103 | -0.22(-1.18%) |
Aug 29, 2022 | 18.45 | 18.53 | 18.42 | 18.50 | 113,101 | -0.07(-0.36%) |
Aug 26, 2022 | 18.68 | 18.70 | 18.53 | 18.57 | 150,109 | -0.09(-0.49%) |
Aug 25, 2022 | 18.45 | 18.66 | 18.38 | 18.66 | 139,309 | +0.26(+1.41%) |
Aug 24, 2022 | 18.50 | 18.55 | 18.36 | 18.40 | 92,982 | -0.09(-0.48%) |
Aug 23, 2022 | 18.53 | 18.71 | 18.36 | 18.49 | 234,214 | -0.13(-0.70%) |
Aug 22, 2022 | 18.75 | 18.76 | 18.42 | 18.62 | 180,583 | -0.15(-0.79%) |
Aug 19, 2022 | 18.95 | 18.96 | 18.75 | 18.77 | 163,295 | -0.20(-1.05%) |
Aug 18, 2022 | 18.94 | 19.02 | 18.93 | 18.97 | 324,944 | +0.04(+0.22%) |
Aug 17, 2022 | 19.14 | 19.14 | 18.91 | 18.93 | 139,203 | -0.26(-1.34%) |
Aug 16, 2022 | 19.23 | 19.25 | 19.09 | 19.19 | 186,482 | -0.02(-0.09%) |
Aug 15, 2022 | 19.09 | 19.20 | 19.07 | 19.20 | 217,814 | +0.15(+0.79%) |
Aug 12, 2022 | 18.99 | 19.14 | 18.91 | 19.05 | 225,421 | +0.11(+0.57%) |
Aug 11, 2022 | 19.03 | 19.03 | 18.90 | 18.94 | 237,465 | +0.04(+0.22%) |
Aug 10, 2022 | 18.80 | 18.94 | 18.77 | 18.90 | 244,247 | +0.26(+1.37%) |
Aug 09, 2022 | 18.85 | 18.85 | 18.61 | 18.65 | 114,595 | -0.14(-0.74%) |
Aug 08, 2022 | 18.90 | 18.96 | 18.75 | 18.79 | 134,624 | -0.03(-0.18%) |
Aug 05, 2022 | 19.02 | 19.02 | 18.75 | 18.82 | 158,145 | -0.19(-1.01%) |
Aug 04, 2022 | 18.96 | 19.14 | 18.94 | 19.01 | 128,385 | +0.12(+0.62%) |
Aug 03, 2022 | 18.84 | 19.02 | 18.77 | 18.89 | 503,651 | +0.04(+0.22%) |
Aug 02, 2022 | 18.75 | 18.94 | 18.66 | 18.85 | 415,959 | +0.07(+0.40%) |
Aug 01, 2022 | 18.75 | 18.81 | 18.68 | 18.78 | 130,014 | +0.05(+0.27%) |
Jul 29, 2022 | 18.45 | 18.73 | 18.41 | 18.73 | 162,696 | +0.32(+1.72%) |
Jul 28, 2022 | 18.19 | 18.41 | 18.19 | 18.41 | 151,412 | +0.22(+1.24%) |
Jul 27, 2022 | 18.07 | 18.20 | 18.03 | 18.19 | 129,233 | +0.12(+0.69%) |
Jul 26, 2022 | 18.15 | 18.15 | 18.06 | 18.06 | 145,171 | -0.02(-0.09%) |
Jul 25, 2022 | 18.03 | 18.09 | 18.02 | 18.08 | 142,784 | +0.03(+0.18%) |
Jul 22, 2022 | 17.95 | 18.09 | 17.95 | 18.05 | 161,867 | +0.11(+0.60%) |
Jul 21, 2022 | 18.06 | 18.06 | 17.94 | 17.94 | 105,712 | -0.08(-0.46%) |
Jul 20, 2022 | 18.10 | 18.10 | 17.94 | 18.02 | 211,374 | +0.02(+0.10%) |
Jul 19, 2022 | 17.95 | 18.04 | 17.89 | 18.00 | 157,734 | +0.12(+0.67%) |
Jul 18, 2022 | 17.97 | 18.01 | 17.85 | 17.88 | 239,668 | -0.07(-0.39%) |
Jul 15, 2022 | 17.75 | 17.96 | 17.70 | 17.95 | 283,044 | +0.26(+1.49%) |
Jul 14, 2022 | 17.79 | 17.83 | 17.64 | 17.69 | 177,654 | -0.07(-0.37%) |
Jul 13, 2022 | 17.68 | 17.80 | 17.68 | 17.75 | 74,585 | +0.03(+0.19%) |
Jul 12, 2022 | 17.73 | 17.85 | 17.72 | 17.72 | 100,548 | -0.02(-0.14%) |
Jul 11, 2022 | 17.76 | 17.76 | 17.69 | 17.75 | 73,699 | +0.00(+0.00%) |
Jul 08, 2022 | 17.61 | 17.75 | 17.60 | 17.75 | 125,362 | +0.15(+0.85%) |
Jul 07, 2022 | 17.53 | 17.70 | 17.53 | 17.60 | 83,993 | +0.07(+0.38%) |
Jul 06, 2022 | 17.56 | 17.60 | 17.47 | 17.53 | 136,412 | -0.02(-0.09%) |
Jul 05, 2022 | 17.53 | 17.66 | 17.47 | 17.55 | 209,577 | +0.02(+0.14%) |