Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.94 | 16.05 | 15.91 | 15.92 | 1,270,363 | +0.01(+0.06%) |
Sep 29, 2022 | 15.87 | 15.95 | 15.76 | 15.91 | 7,640,875 | -0.01(-0.06%) |
Sep 28, 2022 | 15.76 | 15.94 | 15.73 | 15.92 | 5,322,281 | +0.32(+2.05%) |
Sep 27, 2022 | 15.66 | 15.71 | 15.59 | 15.60 | 6,572,637 | +0.03(+0.19%) |
Sep 26, 2022 | 15.76 | 15.79 | 15.54 | 15.57 | 5,710,221 | -0.18(-1.14%) |
Sep 23, 2022 | 15.83 | 15.84 | 15.71 | 15.75 | 4,002,244 | -0.28(-1.75%) |
Sep 22, 2022 | 16.07 | 16.10 | 15.98 | 16.03 | 7,089,656 | +0.01(+0.06%) |
Sep 21, 2022 | 16.06 | 16.18 | 15.85 | 16.02 | 5,149,343 | +0.07(+0.44%) |
Sep 20, 2022 | 15.95 | 15.97 | 15.90 | 15.95 | 5,949,570 | -0.09(-0.56%) |
Sep 19, 2022 | 15.93 | 16.05 | 15.93 | 16.04 | 5,381,344 | +0.01(+0.06%) |
Sep 16, 2022 | 15.91 | 16.10 | 15.88 | 16.03 | 4,682,530 | +0.09(+0.56%) |
Sep 15, 2022 | 16.12 | 16.20 | 15.91 | 15.94 | 4,432,509 | -0.32(-1.97%) |
Sep 14, 2022 | 16.32 | 16.36 | 16.23 | 16.26 | 3,300,462 | -0.06(-0.37%) |
Sep 13, 2022 | 16.30 | 16.39 | 16.30 | 16.32 | 2,909,151 | -0.20(-1.21%) |
Sep 12, 2022 | 16.56 | 16.63 | 16.52 | 16.52 | 2,090,591 | +0.07(+0.43%) |
Sep 09, 2022 | 16.43 | 16.49 | 16.40 | 16.45 | 1,877,677 | +0.09(+0.55%) |
Sep 08, 2022 | 16.42 | 16.44 | 16.33 | 16.36 | 947,047 | -0.09(-0.55%) |
Sep 07, 2022 | 16.27 | 16.48 | 16.26 | 16.45 | 2,261,634 | +0.15(+0.92%) |
Sep 06, 2022 | 16.37 | 16.40 | 16.29 | 16.30 | 1,492,934 | -0.09(-0.55%) |
Sep 02, 2022 | 16.38 | 16.47 | 16.37 | 16.39 | 874,618 | +0.14(+0.86%) |
Sep 01, 2022 | 16.27 | 16.30 | 16.18 | 16.25 | 984,033 | -0.13(-0.79%) |
Aug 31, 2022 | 16.42 | 16.52 | 16.38 | 16.38 | 902,878 | -0.13(-0.79%) |
Aug 30, 2022 | 16.60 | 16.60 | 16.50 | 16.51 | 852,554 | -0.14(-0.84%) |
Aug 29, 2022 | 16.65 | 16.73 | 16.64 | 16.65 | 560,021 | +0.01(+0.06%) |
Aug 26, 2022 | 16.79 | 16.83 | 16.62 | 16.64 | 660,684 | -0.21(-1.25%) |
Aug 25, 2022 | 16.86 | 16.87 | 16.79 | 16.85 | 1,021,149 | +0.06(+0.36%) |
Aug 24, 2022 | 16.72 | 16.83 | 16.70 | 16.79 | 3,386,308 | +0.04(+0.24%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.66 | 16.75 | 1,856,877 | +0.12(+0.72%) |
Aug 22, 2022 | 16.64 | 16.68 | 16.61 | 16.63 | 891,030 | -0.12(-0.72%) |
Aug 19, 2022 | 16.83 | 16.84 | 16.73 | 16.75 | 671,247 | -0.12(-0.71%) |
Aug 18, 2022 | 16.93 | 16.96 | 16.83 | 16.87 | 584,430 | -0.05(-0.30%) |
Aug 17, 2022 | 17.00 | 17.00 | 16.86 | 16.92 | 787,315 | -0.11(-0.65%) |
Aug 16, 2022 | 17.01 | 17.05 | 17.00 | 17.03 | 444,794 | -0.01(-0.06%) |
Aug 15, 2022 | 17.07 | 17.10 | 17.02 | 17.04 | 462,687 | -0.22(-1.27%) |
Aug 12, 2022 | 17.20 | 17.28 | 17.17 | 17.26 | 554,247 | +0.15(+0.88%) |
Aug 11, 2022 | 17.19 | 17.24 | 17.11 | 17.11 | 441,068 | -0.04(-0.23%) |
Aug 10, 2022 | 17.23 | 17.28 | 17.14 | 17.15 | 744,865 | -0.04(-0.23%) |
Aug 09, 2022 | 17.22 | 17.26 | 17.16 | 17.19 | 612,800 | +0.05(+0.29%) |
Aug 08, 2022 | 17.07 | 17.16 | 17.07 | 17.14 | 755,047 | +0.15(+0.88%) |
Aug 05, 2022 | 16.96 | 17.05 | 16.95 | 16.99 | 1,184,736 | -0.21(-1.22%) |
Aug 04, 2022 | 17.03 | 17.21 | 17.01 | 17.20 | 861,129 | +0.27(+1.59%) |
Aug 03, 2022 | 16.95 | 16.96 | 16.82 | 16.93 | 741,325 | +0.06(+0.36%) |
Aug 02, 2022 | 17.05 | 17.12 | 16.87 | 16.87 | 1,150,900 | -0.10(-0.59%) |
Aug 01, 2022 | 16.96 | 17.01 | 16.91 | 16.97 | 1,542,459 | +0.09(+0.53%) |
Jul 29, 2022 | 16.85 | 16.94 | 16.80 | 16.88 | 1,337,467 | +0.05(+0.30%) |
Jul 28, 2022 | 16.79 | 16.84 | 16.75 | 16.83 | 654,194 | +0.21(+1.26%) |
Jul 27, 2022 | 16.45 | 16.69 | 16.41 | 16.62 | 1,580,544 | +0.15(+0.91%) |
Jul 26, 2022 | 16.48 | 16.50 | 16.44 | 16.47 | 605,806 | -0.02(-0.12%) |
Jul 25, 2022 | 16.52 | 16.53 | 16.43 | 16.49 | 915,047 | -0.03(-0.18%) |
Jul 22, 2022 | 16.50 | 16.67 | 16.49 | 16.52 | 865,478 | +0.03(+0.18%) |
Jul 21, 2022 | 16.27 | 16.49 | 16.27 | 16.49 | 1,578,580 | +0.24(+1.48%) |
Jul 20, 2022 | 16.42 | 16.44 | 16.25 | 16.25 | 939,834 | -0.15(-0.91%) |
Jul 19, 2022 | 16.39 | 16.44 | 16.39 | 16.40 | 601,670 | +0.04(+0.24%) |
Jul 18, 2022 | 16.46 | 16.50 | 16.36 | 16.36 | 743,210 | +0.02(+0.12%) |
Jul 15, 2022 | 16.35 | 16.38 | 16.29 | 16.34 | 1,181,995 | -0.05(-0.31%) |
Jul 14, 2022 | 16.35 | 16.43 | 16.27 | 16.39 | 1,202,873 | -0.22(-1.32%) |
Jul 13, 2022 | 16.48 | 16.73 | 16.46 | 16.61 | 1,455,950 | +0.06(+0.36%) |
Jul 12, 2022 | 16.57 | 16.62 | 16.53 | 16.55 | 1,265,308 | -0.05(-0.30%) |
Jul 11, 2022 | 16.65 | 16.70 | 16.59 | 16.60 | 1,279,311 | -0.10(-0.60%) |
Jul 08, 2022 | 16.69 | 16.80 | 16.65 | 16.70 | 1,029,271 | +0.01(+0.06%) |
Jul 07, 2022 | 16.70 | 16.77 | 16.67 | 16.69 | 1,115,347 | +0.00(+0.00%) |
Jul 06, 2022 | 16.90 | 16.93 | 16.61 | 16.69 | 1,781,589 | -0.24(-1.42%) |
Jul 05, 2022 | 17.20 | 17.21 | 16.91 | 16.93 | 1,342,504 | -0.37(-2.14%) |