Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.33 | 15.37 | 15.25 | 15.35 | 2,397,980 | +0.12(+0.79%) |
Oct 28, 2022 | 15.61 | 15.61 | 15.21 | 15.22 | 2,764,245 | -0.37(-2.38%) |
Oct 27, 2022 | 15.47 | 15.61 | 15.38 | 15.60 | 3,864,515 | +0.09(+0.60%) |
Oct 26, 2022 | 15.52 | 15.52 | 15.28 | 15.50 | 3,739,231 | +0.11(+0.72%) |
Oct 25, 2022 | 15.63 | 15.64 | 15.37 | 15.39 | 2,237,621 | -0.25(-1.60%) |
Oct 24, 2022 | 15.75 | 15.87 | 15.58 | 15.64 | 3,664,152 | -0.18(-1.12%) |
Oct 21, 2022 | 16.23 | 16.29 | 15.80 | 15.82 | 6,255,782 | -0.39(-2.41%) |
Oct 20, 2022 | 16.09 | 16.25 | 15.89 | 16.21 | 9,333,731 | +0.14(+0.87%) |
Oct 19, 2022 | 16.05 | 16.20 | 15.93 | 16.07 | 4,411,497 | +0.11(+0.70%) |
Oct 18, 2022 | 15.77 | 16.12 | 15.77 | 15.96 | 4,341,885 | -0.19(-1.15%) |
Oct 17, 2022 | 16.27 | 16.27 | 16.09 | 16.14 | 3,820,147 | -0.43(-2.58%) |
Oct 14, 2022 | 16.08 | 16.60 | 16.01 | 16.57 | 6,326,862 | +0.38(+2.35%) |
Oct 13, 2022 | 16.97 | 17.03 | 16.12 | 16.19 | 10,921,232 | -0.43(-2.57%) |
Oct 12, 2022 | 16.55 | 16.64 | 16.48 | 16.62 | 3,693,513 | +0.05(+0.28%) |
Oct 11, 2022 | 16.55 | 16.66 | 16.34 | 16.57 | 5,658,451 | +0.12(+0.73%) |
Oct 10, 2022 | 16.29 | 16.57 | 16.27 | 16.45 | 4,617,055 | +0.12(+0.74%) |
Oct 07, 2022 | 16.08 | 16.41 | 16.06 | 16.33 | 3,529,311 | +0.44(+2.75%) |
Oct 06, 2022 | 15.79 | 15.90 | 15.66 | 15.89 | 5,842,326 | +0.17(+1.06%) |
Oct 05, 2022 | 15.87 | 15.98 | 15.62 | 15.73 | 4,833,540 | +0.04(+0.24%) |
Oct 04, 2022 | 15.92 | 15.93 | 15.68 | 15.69 | 5,030,735 | -0.49(-3.04%) |
Oct 03, 2022 | 16.43 | 16.53 | 16.09 | 16.18 | 4,405,118 | -0.44(-2.63%) |
Sep 30, 2022 | 16.40 | 16.62 | 16.22 | 16.62 | 5,294,340 | +0.27(+1.65%) |
Sep 29, 2022 | 16.17 | 16.49 | 16.17 | 16.35 | 6,283,436 | +0.33(+2.09%) |
Sep 28, 2022 | 16.30 | 16.37 | 15.94 | 16.01 | 5,591,432 | -0.33(-1.99%) |
Sep 27, 2022 | 16.13 | 16.44 | 16.02 | 16.34 | 4,800,102 | +0.05(+0.28%) |
Sep 26, 2022 | 16.21 | 16.35 | 16.04 | 16.29 | 4,395,350 | +0.16(+0.98%) |
Sep 23, 2022 | 16.02 | 16.33 | 16.02 | 16.14 | 8,902,216 | +0.28(+1.76%) |
Sep 22, 2022 | 15.77 | 15.89 | 15.73 | 15.86 | 3,317,333 | +0.14(+0.89%) |
Sep 21, 2022 | 15.38 | 15.72 | 15.25 | 15.72 | 5,962,113 | +0.26(+1.68%) |
Sep 20, 2022 | 15.41 | 15.57 | 15.38 | 15.46 | 3,425,578 | +0.17(+1.13%) |
Sep 19, 2022 | 15.54 | 15.54 | 15.28 | 15.28 | 2,793,895 | -0.10(-0.66%) |
Sep 16, 2022 | 15.45 | 15.53 | 15.37 | 15.39 | 4,548,366 | +0.12(+0.79%) |
Sep 15, 2022 | 15.16 | 15.32 | 15.05 | 15.27 | 2,571,734 | +0.17(+1.11%) |
Sep 14, 2022 | 15.12 | 15.23 | 15.04 | 15.10 | 3,041,393 | -0.06(-0.37%) |
Sep 13, 2022 | 14.86 | 15.20 | 14.80 | 15.15 | 3,620,884 | +0.63(+4.35%) |
Sep 12, 2022 | 14.60 | 14.61 | 14.50 | 14.52 | 2,507,004 | -0.16(-1.07%) |
Sep 09, 2022 | 14.82 | 14.83 | 14.64 | 14.68 | 2,259,792 | -0.23(-1.56%) |
Sep 08, 2022 | 15.09 | 15.14 | 14.89 | 14.91 | 3,780,924 | -0.09(-0.62%) |
Sep 07, 2022 | 15.29 | 15.29 | 14.97 | 15.01 | 2,529,644 | -0.27(-1.76%) |
Sep 06, 2022 | 15.18 | 15.36 | 15.15 | 15.28 | 3,652,973 | +0.06(+0.37%) |
Sep 02, 2022 | 14.90 | 15.29 | 14.86 | 15.22 | 2,768,883 | +0.18(+1.17%) |
Sep 01, 2022 | 15.19 | 15.29 | 15.04 | 15.04 | 2,917,677 | -0.05(-0.31%) |
Aug 31, 2022 | 14.92 | 15.09 | 14.87 | 15.09 | 1,834,196 | +0.11(+0.74%) |
Aug 30, 2022 | 14.76 | 15.06 | 14.76 | 14.98 | 2,645,600 | +0.17(+1.13%) |
Aug 29, 2022 | 14.83 | 14.87 | 14.70 | 14.81 | 2,342,696 | +0.10(+0.69%) |
Aug 26, 2022 | 14.23 | 14.71 | 14.22 | 14.71 | 3,217,302 | +0.47(+3.32%) |
Aug 25, 2022 | 14.38 | 14.41 | 14.23 | 14.24 | 2,386,776 | -0.20(-1.39%) |
Aug 24, 2022 | 14.48 | 14.51 | 14.38 | 14.44 | 3,748,040 | -0.04(-0.28%) |
Aug 23, 2022 | 14.46 | 14.49 | 14.37 | 14.48 | 4,755,378 | +0.04(+0.26%) |
Aug 22, 2022 | 14.32 | 14.47 | 14.31 | 14.44 | 2,744,675 | +0.31(+2.17%) |
Aug 19, 2022 | 14.04 | 14.17 | 14.04 | 14.13 | 3,347,157 | +0.18(+1.26%) |
Aug 18, 2022 | 13.98 | 14.03 | 13.93 | 13.96 | 4,947,072 | -0.04(-0.27%) |
Aug 17, 2022 | 14.00 | 14.05 | 13.90 | 13.99 | 2,699,058 | +0.11(+0.80%) |
Aug 16, 2022 | 13.95 | 13.98 | 13.82 | 13.88 | 2,784,570 | -0.04(-0.27%) |
Aug 15, 2022 | 14.05 | 14.05 | 13.90 | 13.92 | 1,620,932 | -0.06(-0.40%) |
Aug 12, 2022 | 14.14 | 14.18 | 13.97 | 13.98 | 2,270,746 | -0.22(-1.57%) |
Aug 11, 2022 | 14.11 | 14.24 | 14.03 | 14.20 | 2,602,392 | -0.01(-0.07%) |
Aug 10, 2022 | 14.25 | 14.31 | 14.20 | 14.21 | 1,791,837 | -0.30(-2.05%) |
Aug 09, 2022 | 14.49 | 14.55 | 14.46 | 14.51 | 2,580,524 | +0.07(+0.45%) |
Aug 08, 2022 | 14.38 | 14.49 | 14.28 | 14.44 | 2,705,380 | +0.00(+0.00%) |
Aug 05, 2022 | 14.56 | 14.57 | 14.41 | 14.44 | 2,734,180 | +0.04(+0.26%) |
Aug 04, 2022 | 14.39 | 14.46 | 14.37 | 14.40 | 2,095,008 | +0.01(+0.06%) |
Aug 03, 2022 | 14.53 | 14.54 | 14.35 | 14.39 | 3,174,071 | -0.22(-1.52%) |
Aug 02, 2022 | 14.59 | 14.65 | 14.44 | 14.62 | 4,158,049 | +0.10(+0.70%) |