Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.98 | 15.21 | 14.87 | 14.88 | 467,488 | +0.15(+1.01%) |
Sep 29, 2022 | 15.01 | 15.01 | 14.56 | 14.73 | 510,212 | -0.42(-2.78%) |
Sep 28, 2022 | 14.91 | 15.23 | 14.78 | 15.16 | 341,051 | +0.25(+1.66%) |
Sep 27, 2022 | 14.83 | 15.26 | 14.81 | 14.91 | 463,284 | +0.15(+1.01%) |
Sep 26, 2022 | 15.01 | 15.17 | 14.68 | 14.76 | 836,786 | -0.32(-2.14%) |
Sep 23, 2022 | 15.38 | 15.40 | 15.03 | 15.08 | 431,577 | -0.45(-2.88%) |
Sep 22, 2022 | 16.02 | 16.02 | 15.50 | 15.53 | 319,506 | -0.50(-3.10%) |
Sep 21, 2022 | 16.05 | 16.24 | 16.00 | 16.02 | 258,983 | +0.00(+0.00%) |
Sep 20, 2022 | 16.25 | 16.28 | 16.02 | 16.02 | 215,919 | -0.25(-1.52%) |
Sep 19, 2022 | 16.12 | 16.41 | 16.12 | 16.27 | 220,434 | -0.07(-0.46%) |
Sep 16, 2022 | 16.47 | 16.50 | 16.23 | 16.35 | 478,957 | -0.22(-1.35%) |
Sep 15, 2022 | 16.32 | 16.69 | 16.31 | 16.57 | 338,740 | +0.32(+1.98%) |
Sep 14, 2022 | 16.52 | 16.55 | 16.12 | 16.25 | 369,948 | -0.07(-0.46%) |
Sep 13, 2022 | 16.56 | 16.62 | 16.32 | 16.32 | 450,901 | -0.41(-2.46%) |
Sep 12, 2022 | 16.81 | 16.85 | 16.68 | 16.73 | 367,582 | -0.02(-0.14%) |
Sep 09, 2022 | 16.71 | 16.83 | 16.64 | 16.76 | 288,122 | +0.17(+1.02%) |
Sep 08, 2022 | 16.64 | 16.64 | 16.37 | 16.59 | 266,494 | +0.07(+0.44%) |
Sep 07, 2022 | 16.32 | 16.52 | 16.26 | 16.52 | 170,601 | +0.19(+1.19%) |
Sep 06, 2022 | 16.52 | 16.54 | 16.26 | 16.32 | 288,356 | -0.17(-1.03%) |
Sep 02, 2022 | 16.52 | 16.71 | 16.44 | 16.49 | 223,486 | +0.05(+0.29%) |
Sep 01, 2022 | 16.73 | 16.85 | 16.37 | 16.44 | 244,116 | -0.29(-1.73%) |
Aug 31, 2022 | 16.76 | 16.93 | 16.65 | 16.73 | 254,326 | +0.00(+0.00%) |
Aug 30, 2022 | 16.95 | 17.00 | 16.68 | 16.73 | 219,662 | -0.22(-1.28%) |
Aug 29, 2022 | 16.93 | 17.06 | 16.85 | 16.95 | 192,492 | -0.02(-0.14%) |
Aug 26, 2022 | 17.14 | 17.17 | 16.95 | 16.97 | 211,388 | -0.17(-0.99%) |
Aug 25, 2022 | 17.10 | 17.14 | 16.98 | 17.14 | 154,396 | +0.07(+0.43%) |
Aug 24, 2022 | 16.95 | 17.10 | 16.90 | 17.07 | 219,233 | +0.12(+0.71%) |
Aug 23, 2022 | 16.85 | 17.00 | 16.81 | 16.95 | 333,424 | +0.10(+0.57%) |
Aug 22, 2022 | 17.02 | 17.07 | 16.78 | 16.85 | 339,336 | -0.22(-1.27%) |
Aug 19, 2022 | 17.19 | 17.22 | 17.05 | 17.07 | 170,089 | -0.22(-1.26%) |
Aug 18, 2022 | 17.14 | 17.34 | 17.13 | 17.29 | 197,904 | +0.15(+0.85%) |
Aug 17, 2022 | 17.36 | 17.36 | 17.12 | 17.14 | 242,178 | -0.24(-1.39%) |
Aug 16, 2022 | 17.41 | 17.41 | 17.31 | 17.39 | 204,116 | -0.02(-0.14%) |
Aug 15, 2022 | 17.51 | 17.52 | 17.29 | 17.41 | 262,257 | -0.05(-0.28%) |
Aug 12, 2022 | 17.39 | 17.48 | 17.29 | 17.46 | 367,077 | +0.17(+0.98%) |
Aug 11, 2022 | 17.36 | 17.36 | 17.12 | 17.29 | 625,963 | +0.10(+0.56%) |
Aug 10, 2022 | 17.19 | 17.29 | 17.05 | 17.19 | 447,672 | +0.14(+0.85%) |
Aug 09, 2022 | 17.17 | 17.17 | 16.90 | 17.05 | 286,578 | -0.05(-0.28%) |
Aug 08, 2022 | 17.34 | 17.34 | 17.04 | 17.10 | 373,268 | +0.00(+0.00%) |
Aug 05, 2022 | 16.93 | 17.19 | 16.90 | 17.10 | 279,537 | +0.15(+0.86%) |
Aug 04, 2022 | 17.24 | 17.24 | 16.88 | 16.95 | 312,334 | -0.29(-1.68%) |
Aug 03, 2022 | 17.07 | 17.26 | 17.06 | 17.24 | 231,069 | +0.17(+0.99%) |
Aug 02, 2022 | 17.05 | 17.17 | 17.01 | 17.07 | 223,564 | -0.12(-0.70%) |
Aug 01, 2022 | 17.05 | 17.26 | 16.95 | 17.19 | 332,056 | +0.17(+0.99%) |
Jul 29, 2022 | 16.81 | 17.10 | 16.78 | 17.02 | 337,791 | +0.19(+1.15%) |
Jul 28, 2022 | 16.59 | 16.88 | 16.52 | 16.83 | 296,315 | +0.27(+1.61%) |
Jul 27, 2022 | 16.54 | 16.64 | 16.42 | 16.56 | 269,863 | +0.12(+0.74%) |
Jul 26, 2022 | 16.27 | 16.52 | 16.25 | 16.44 | 178,917 | +0.14(+0.89%) |
Jul 25, 2022 | 16.56 | 16.56 | 16.30 | 16.30 | 292,299 | -0.19(-1.17%) |
Jul 22, 2022 | 16.56 | 16.68 | 16.43 | 16.49 | 209,390 | -0.02(-0.15%) |
Jul 21, 2022 | 16.49 | 16.54 | 16.31 | 16.52 | 216,144 | +0.05(+0.29%) |
Jul 20, 2022 | 16.42 | 16.54 | 16.38 | 16.47 | 275,665 | +0.07(+0.44%) |
Jul 19, 2022 | 16.23 | 16.44 | 16.21 | 16.39 | 294,203 | +0.31(+1.96%) |
Jul 18, 2022 | 16.15 | 16.27 | 16.03 | 16.08 | 379,745 | -0.02(-0.15%) |
Jul 15, 2022 | 16.06 | 16.15 | 15.96 | 16.10 | 239,586 | +0.17(+1.06%) |
Jul 14, 2022 | 16.01 | 16.06 | 15.79 | 15.94 | 280,204 | -0.22(-1.35%) |
Jul 13, 2022 | 16.18 | 16.25 | 16.06 | 16.15 | 188,436 | -0.07(-0.45%) |
Jul 12, 2022 | 16.20 | 16.42 | 16.18 | 16.23 | 205,531 | -0.02(-0.15%) |
Jul 11, 2022 | 16.32 | 16.41 | 16.23 | 16.25 | 149,037 | -0.12(-0.74%) |
Jul 08, 2022 | 16.23 | 16.42 | 16.20 | 16.37 | 183,995 | +0.10(+0.59%) |
Jul 07, 2022 | 16.08 | 16.32 | 16.08 | 16.27 | 241,789 | +0.19(+1.20%) |
Jul 06, 2022 | 16.01 | 16.32 | 16.00 | 16.08 | 178,523 | -0.15(-0.89%) |
Jul 05, 2022 | 16.52 | 16.52 | 15.86 | 16.23 | 399,017 | +0.02(+0.15%) |