Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.85 | 15.07 | 14.75 | 14.87 | 34,166,012 | -0.07(-0.48%) |
Sep 29, 2022 | 14.92 | 15.02 | 14.67 | 14.94 | 30,934,704 | -0.11(-0.71%) |
Sep 28, 2022 | 14.67 | 15.15 | 14.61 | 15.05 | 28,185,510 | +0.46(+3.12%) |
Sep 27, 2022 | 14.60 | 14.92 | 14.49 | 14.60 | 28,403,620 | +0.21(+1.49%) |
Sep 26, 2022 | 14.68 | 14.73 | 14.35 | 14.38 | 31,700,522 | -0.39(-2.66%) |
Sep 23, 2022 | 15.19 | 15.23 | 14.61 | 14.77 | 28,567,300 | -0.71(-4.56%) |
Sep 22, 2022 | 15.85 | 15.85 | 15.48 | 15.48 | 20,385,744 | -0.18(-1.14%) |
Sep 21, 2022 | 16.20 | 16.25 | 15.65 | 15.66 | 23,107,052 | -0.34(-2.12%) |
Sep 20, 2022 | 16.03 | 16.08 | 15.85 | 16.00 | 18,534,172 | -0.13(-0.83%) |
Sep 19, 2022 | 15.64 | 16.14 | 15.64 | 16.13 | 18,854,884 | +0.18(+1.12%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.82 | 15.95 | 38,369,448 | -0.43(-2.62%) |
Sep 15, 2022 | 16.38 | 16.60 | 16.30 | 16.38 | 19,214,544 | -0.18(-1.08%) |
Sep 14, 2022 | 16.36 | 16.65 | 16.33 | 16.56 | 21,361,096 | +0.32(+1.98%) |
Sep 13, 2022 | 16.54 | 16.68 | 16.16 | 16.24 | 23,079,384 | -0.51(-3.04%) |
Sep 12, 2022 | 16.54 | 16.78 | 16.49 | 16.75 | 16,970,260 | +0.38(+2.35%) |
Sep 09, 2022 | 16.28 | 16.44 | 16.23 | 16.37 | 15,212,852 | +0.25(+1.55%) |
Sep 08, 2022 | 16.09 | 16.12 | 15.87 | 16.11 | 20,736,396 | +0.16(+1.01%) |
Sep 07, 2022 | 15.69 | 15.98 | 15.61 | 15.95 | 15,157,183 | +0.07(+0.45%) |
Sep 06, 2022 | 16.46 | 16.46 | 15.86 | 15.88 | 21,458,118 | -0.40(-2.47%) |
Sep 02, 2022 | 16.54 | 16.58 | 16.19 | 16.28 | 16,871,338 | +0.04(+0.28%) |
Sep 01, 2022 | 16.24 | 16.33 | 15.98 | 16.24 | 17,816,712 | -0.13(-0.82%) |
Aug 31, 2022 | 16.28 | 16.58 | 16.13 | 16.37 | 19,703,112 | -0.14(-0.87%) |
Aug 30, 2022 | 16.75 | 16.75 | 16.46 | 16.52 | 14,718,638 | -0.41(-2.43%) |
Aug 29, 2022 | 16.94 | 17.11 | 16.83 | 16.93 | 10,114,646 | -0.04(-0.26%) |
Aug 26, 2022 | 17.28 | 17.28 | 16.92 | 16.97 | 15,151,265 | -0.24(-1.40%) |
Aug 25, 2022 | 17.23 | 17.25 | 17.06 | 17.21 | 13,272,779 | +0.05(+0.31%) |
Aug 24, 2022 | 16.89 | 17.19 | 16.84 | 17.16 | 15,501,566 | +0.28(+1.64%) |
Aug 23, 2022 | 16.79 | 16.97 | 16.74 | 16.88 | 14,565,839 | +0.29(+1.78%) |
Aug 22, 2022 | 16.69 | 16.75 | 16.48 | 16.59 | 15,470,284 | -0.14(-0.85%) |
Aug 19, 2022 | 16.82 | 16.89 | 16.66 | 16.73 | 15,852,671 | -0.19(-1.11%) |
Aug 18, 2022 | 16.71 | 16.94 | 16.70 | 16.92 | 14,255,998 | +0.32(+1.94%) |
Aug 17, 2022 | 16.61 | 16.72 | 16.48 | 16.60 | 10,484,509 | -0.07(-0.43%) |
Aug 16, 2022 | 16.69 | 16.80 | 16.63 | 16.67 | 12,294,539 | +0.07(+0.43%) |
Aug 15, 2022 | 16.36 | 16.62 | 16.22 | 16.60 | 12,069,509 | -0.11(-0.64%) |
Aug 12, 2022 | 16.61 | 16.72 | 16.52 | 16.70 | 12,714,436 | +0.09(+0.54%) |
Aug 11, 2022 | 16.45 | 16.76 | 16.37 | 16.62 | 17,683,786 | +0.40(+2.48%) |
Aug 10, 2022 | 16.23 | 16.31 | 16.07 | 16.21 | 11,700,798 | +0.09(+0.55%) |
Aug 09, 2022 | 15.95 | 16.17 | 15.90 | 16.12 | 13,072,895 | +0.32(+2.04%) |
Aug 08, 2022 | 15.62 | 15.90 | 15.62 | 15.80 | 14,429,219 | +0.19(+1.20%) |
Aug 05, 2022 | 15.28 | 15.63 | 15.25 | 15.61 | 13,563,825 | +0.15(+0.98%) |
Aug 04, 2022 | 15.87 | 15.88 | 15.44 | 15.46 | 16,530,408 | -0.46(-2.86%) |
Aug 03, 2022 | 16.08 | 16.13 | 15.79 | 15.92 | 18,822,814 | -0.02(-0.11%) |
Aug 02, 2022 | 16.01 | 16.09 | 15.76 | 15.94 | 24,937,780 | -0.06(-0.39%) |
Aug 01, 2022 | 15.86 | 16.02 | 15.67 | 16.00 | 15,838,125 | -0.08(-0.50%) |
Jul 29, 2022 | 16.03 | 16.20 | 15.95 | 16.08 | 21,231,622 | +0.20(+1.28%) |
Jul 28, 2022 | 15.96 | 16.00 | 15.60 | 15.88 | 16,657,293 | -0.02(-0.11%) |
Jul 27, 2022 | 15.89 | 15.94 | 15.59 | 15.89 | 15,638,222 | +0.05(+0.33%) |
Jul 26, 2022 | 15.97 | 16.04 | 15.75 | 15.84 | 15,824,348 | -0.02(-0.11%) |
Jul 25, 2022 | 15.71 | 15.87 | 15.58 | 15.86 | 14,948,250 | +0.33(+2.10%) |
Jul 22, 2022 | 15.60 | 15.72 | 15.44 | 15.53 | 16,027,571 | -0.01(-0.06%) |
Jul 21, 2022 | 14.76 | 15.57 | 14.75 | 15.54 | 25,781,694 | +0.30(+1.96%) |
Jul 20, 2022 | 15.18 | 15.35 | 15.03 | 15.24 | 16,995,186 | +0.01(+0.06%) |
Jul 19, 2022 | 14.96 | 15.25 | 14.93 | 15.23 | 14,723,944 | +0.33(+2.24%) |
Jul 18, 2022 | 14.93 | 15.08 | 14.86 | 14.90 | 11,013,313 | +0.15(+1.01%) |
Jul 15, 2022 | 14.81 | 14.88 | 14.56 | 14.75 | 11,411,724 | +0.16(+1.09%) |
Jul 14, 2022 | 14.20 | 14.60 | 14.12 | 14.59 | 17,810,106 | -0.02(-0.12%) |
Jul 13, 2022 | 14.48 | 14.78 | 14.48 | 14.61 | 12,404,997 | -0.04(-0.30%) |
Jul 12, 2022 | 14.53 | 14.74 | 14.47 | 14.65 | 14,558,889 | -0.18(-1.25%) |
Jul 11, 2022 | 14.81 | 14.93 | 14.54 | 14.84 | 14,337,572 | -0.10(-0.65%) |
Jul 08, 2022 | 14.93 | 15.04 | 14.78 | 14.93 | 14,913,181 | +0.07(+0.47%) |
Jul 07, 2022 | 14.65 | 14.94 | 14.61 | 14.86 | 17,788,366 | +0.47(+3.24%) |
Jul 06, 2022 | 14.51 | 14.65 | 14.01 | 14.40 | 21,906,462 | -0.19(-1.33%) |
Jul 05, 2022 | 14.64 | 14.71 | 14.17 | 14.59 | 22,031,376 | -0.35(-2.36%) |