Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.96 | 13.11 | 12.81 | 12.83 | 7,147,234 | -0.13(-1.01%) |
Sep 29, 2022 | 13.10 | 13.12 | 12.86 | 12.96 | 7,610,837 | -0.25(-1.92%) |
Sep 28, 2022 | 13.03 | 13.25 | 12.98 | 13.22 | 5,070,445 | +0.17(+1.32%) |
Sep 27, 2022 | 13.14 | 13.21 | 12.95 | 13.05 | 6,219,588 | +0.02(+0.19%) |
Sep 26, 2022 | 13.06 | 13.19 | 13.00 | 13.02 | 7,692,113 | -0.02(-0.19%) |
Sep 23, 2022 | 13.11 | 13.13 | 12.92 | 13.05 | 10,003,603 | -0.14(-1.06%) |
Sep 22, 2022 | 13.22 | 13.27 | 13.15 | 13.19 | 7,710,929 | -0.07(-0.56%) |
Sep 21, 2022 | 13.37 | 13.48 | 13.24 | 13.26 | 6,017,279 | -0.09(-0.67%) |
Sep 20, 2022 | 13.35 | 13.41 | 13.30 | 13.35 | 4,474,522 | -0.06(-0.43%) |
Sep 19, 2022 | 13.30 | 13.42 | 13.29 | 13.41 | 4,737,724 | +0.05(+0.40%) |
Sep 16, 2022 | 13.35 | 13.39 | 13.24 | 13.35 | 7,485,910 | -0.16(-1.20%) |
Sep 15, 2022 | 13.63 | 13.74 | 13.42 | 13.52 | 6,204,333 | -0.21(-1.54%) |
Sep 14, 2022 | 13.68 | 13.75 | 13.58 | 13.73 | 6,567,124 | +0.12(+0.89%) |
Sep 13, 2022 | 13.96 | 14.04 | 13.57 | 13.61 | 8,284,806 | -0.75(-5.25%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.26 | 14.36 | 3,436,776 | +0.15(+1.09%) |
Sep 09, 2022 | 14.04 | 14.24 | 14.02 | 14.21 | 3,424,185 | +0.29(+2.10%) |
Sep 08, 2022 | 13.75 | 13.97 | 13.69 | 13.91 | 4,939,124 | +0.07(+0.53%) |
Sep 07, 2022 | 13.59 | 13.89 | 13.57 | 13.84 | 5,769,683 | +0.28(+2.03%) |
Sep 06, 2022 | 13.69 | 13.73 | 13.48 | 13.56 | 6,907,457 | -0.10(-0.71%) |
Sep 02, 2022 | 13.96 | 14.04 | 13.60 | 13.66 | 6,047,387 | -0.18(-1.29%) |
Sep 01, 2022 | 13.74 | 13.86 | 13.56 | 13.84 | 8,137,144 | +0.00(+0.00%) |
Aug 31, 2022 | 14.02 | 14.08 | 13.84 | 13.84 | 6,029,644 | -0.08(-0.58%) |
Aug 30, 2022 | 14.13 | 14.14 | 13.81 | 13.92 | 7,386,430 | -0.11(-0.81%) |
Aug 29, 2022 | 14.04 | 14.14 | 14.00 | 14.04 | 5,583,175 | -0.12(-0.86%) |
Aug 26, 2022 | 14.56 | 14.58 | 14.15 | 14.16 | 7,889,813 | -0.39(-2.68%) |
Aug 25, 2022 | 14.45 | 14.55 | 14.42 | 14.55 | 4,695,659 | +0.16(+1.13%) |
Aug 24, 2022 | 14.36 | 14.44 | 14.33 | 14.38 | 3,580,537 | +0.04(+0.28%) |
Aug 23, 2022 | 14.35 | 14.43 | 14.33 | 14.34 | 7,320,678 | +0.00(+0.00%) |
Aug 22, 2022 | 14.47 | 14.51 | 14.32 | 14.34 | 7,868,349 | -0.23(-1.61%) |
Aug 19, 2022 | 14.73 | 14.73 | 14.52 | 14.58 | 9,796,972 | -0.27(-1.79%) |
Aug 18, 2022 | 14.88 | 14.88 | 14.84 | 14.84 | 6,532,918 | -0.02(-0.11%) |
Aug 17, 2022 | 14.87 | 14.88 | 14.86 | 14.86 | 4,639,653 | -0.01(-0.05%) |
Aug 16, 2022 | 14.87 | 14.88 | 14.86 | 14.87 | 5,552,414 | +0.00(+0.00%) |
Aug 15, 2022 | 14.86 | 14.87 | 14.84 | 14.87 | 4,114,866 | +0.00(+0.00%) |
Aug 12, 2022 | 14.87 | 14.87 | 14.85 | 14.87 | 4,586,976 | +0.01(+0.05%) |
Aug 11, 2022 | 14.87 | 14.88 | 14.85 | 14.86 | 4,085,089 | +0.01(+0.05%) |
Aug 10, 2022 | 14.87 | 14.87 | 14.84 | 14.85 | 4,442,021 | +0.02(+0.11%) |
Aug 09, 2022 | 14.84 | 14.84 | 14.83 | 14.84 | 3,172,690 | +0.00(+0.00%) |
Aug 08, 2022 | 14.85 | 14.86 | 14.83 | 14.84 | 4,575,884 | +0.00(+0.00%) |
Aug 05, 2022 | 14.82 | 14.84 | 14.82 | 14.84 | 3,566,483 | +0.02(+0.11%) |
Aug 04, 2022 | 14.83 | 14.84 | 14.81 | 14.82 | 3,705,390 | +0.01(+0.05%) |
Aug 03, 2022 | 14.79 | 14.83 | 14.79 | 14.81 | 4,156,837 | +0.04(+0.27%) |
Aug 02, 2022 | 14.75 | 14.80 | 14.75 | 14.77 | 4,077,000 | -0.01(-0.05%) |
Aug 01, 2022 | 14.77 | 14.80 | 14.76 | 14.78 | 4,379,214 | -0.02(-0.11%) |
Jul 29, 2022 | 14.77 | 14.79 | 14.73 | 14.79 | 4,784,499 | +0.06(+0.44%) |
Jul 28, 2022 | 14.66 | 14.73 | 14.63 | 14.73 | 4,034,844 | +0.06(+0.38%) |
Jul 27, 2022 | 14.57 | 14.69 | 14.57 | 14.67 | 3,175,244 | +0.19(+1.33%) |
Jul 26, 2022 | 14.58 | 14.59 | 14.46 | 14.48 | 4,171,939 | -0.11(-0.77%) |
Jul 25, 2022 | 14.60 | 14.61 | 14.55 | 14.59 | 2,845,248 | -0.01(-0.06%) |
Jul 22, 2022 | 14.62 | 14.67 | 14.56 | 14.60 | 4,858,316 | -0.05(-0.33%) |
Jul 21, 2022 | 14.59 | 14.65 | 14.52 | 14.65 | 3,512,803 | +0.08(+0.55%) |
Jul 20, 2022 | 14.49 | 14.58 | 14.47 | 14.57 | 3,565,880 | +0.08(+0.55%) |
Jul 19, 2022 | 14.38 | 14.49 | 14.36 | 14.49 | 3,633,780 | +0.19(+1.35%) |
Jul 18, 2022 | 14.45 | 14.45 | 14.27 | 14.30 | 5,033,520 | -0.07(-0.50%) |
Jul 15, 2022 | 14.27 | 14.37 | 14.21 | 14.37 | 5,798,701 | +0.24(+1.69%) |
Jul 14, 2022 | 14.09 | 14.15 | 14.09 | 14.13 | 5,739,082 | +0.01(+0.06%) |
Jul 13, 2022 | 14.06 | 14.13 | 14.06 | 14.12 | 4,879,598 | +0.01(+0.06%) |
Jul 12, 2022 | 14.11 | 14.14 | 14.10 | 14.11 | 3,823,126 | -0.01(-0.06%) |
Jul 11, 2022 | 14.13 | 14.13 | 14.10 | 14.12 | 3,578,286 | -0.01(-0.06%) |
Jul 08, 2022 | 14.08 | 14.13 | 14.07 | 14.13 | 3,739,222 | +0.02(+0.11%) |
Jul 07, 2022 | 14.09 | 14.12 | 13.37 | 14.11 | 4,917,843 | +0.04(+0.28%) |
Jul 06, 2022 | 14.03 | 14.09 | 14.03 | 14.07 | 4,290,811 | +0.02(+0.17%) |
Jul 05, 2022 | 13.94 | 14.05 | 13.89 | 14.05 | 4,373,785 | +0.08(+0.57%) |