Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.10 | 16.17 | 16.03 | 16.03 | 5,288 | -0.04(-0.25%) |
Sep 29, 2022 | 15.98 | 16.10 | 15.90 | 16.07 | 22,995 | -0.26(-1.59%) |
Sep 28, 2022 | 16.11 | 16.37 | 16.11 | 16.33 | 7,345 | +0.14(+0.84%) |
Sep 27, 2022 | 16.39 | 16.45 | 16.11 | 16.19 | 5,681 | -0.06(-0.37%) |
Sep 26, 2022 | 16.43 | 16.57 | 16.13 | 16.25 | 26,374 | -0.46(-2.77%) |
Sep 23, 2022 | 16.84 | 16.84 | 16.60 | 16.72 | 10,827 | -0.70(-4.03%) |
Sep 22, 2022 | 17.40 | 17.44 | 17.28 | 17.42 | 5,683 | -0.07(-0.40%) |
Sep 21, 2022 | 17.65 | 17.68 | 17.35 | 17.49 | 925,259 | -0.26(-1.46%) |
Sep 20, 2022 | 17.80 | 17.85 | 17.70 | 17.75 | 4,192 | -0.25(-1.42%) |
Sep 19, 2022 | 17.65 | 18.01 | 17.65 | 18.00 | 29,824 | -0.07(-0.37%) |
Sep 16, 2022 | 18.03 | 18.07 | 17.94 | 18.07 | 19,031 | -0.11(-0.59%) |
Sep 15, 2022 | 18.30 | 18.34 | 18.18 | 18.18 | 9,627 | -0.34(-1.81%) |
Sep 14, 2022 | 18.50 | 18.56 | 18.45 | 18.52 | 2,875 | -0.09(-0.48%) |
Sep 13, 2022 | 18.99 | 18.99 | 18.60 | 18.60 | 9,610 | -0.77(-3.95%) |
Sep 12, 2022 | 19.10 | 19.40 | 19.10 | 19.37 | 8,637 | +0.48(+2.54%) |
Sep 09, 2022 | 18.63 | 18.93 | 18.63 | 18.89 | 14,841 | +0.47(+2.55%) |
Sep 08, 2022 | 18.31 | 18.44 | 18.31 | 18.42 | 4,466 | +0.10(+0.53%) |
Sep 07, 2022 | 18.05 | 18.34 | 18.05 | 18.32 | 6,575 | +0.52(+2.94%) |
Sep 06, 2022 | 18.32 | 19.40 | 17.62 | 17.80 | 9,090 | -0.32(-1.77%) |
Sep 02, 2022 | 18.16 | 18.17 | 17.98 | 18.12 | 15,257 | +0.27(+1.54%) |
Sep 01, 2022 | 18.05 | 18.05 | 17.50 | 17.85 | 28,793 | -0.22(-1.24%) |
Aug 31, 2022 | 18.15 | 18.17 | 18.07 | 18.07 | 2,631 | -0.00(-0.03%) |
Aug 30, 2022 | 18.37 | 18.37 | 18.07 | 18.07 | 3,714 | -0.26(-1.43%) |
Aug 29, 2022 | 18.27 | 18.39 | 18.20 | 18.34 | 7,123 | +0.14(+0.76%) |
Aug 26, 2022 | 18.58 | 18.58 | 18.12 | 18.20 | 4,044 | -0.13(-0.71%) |
Aug 25, 2022 | 18.30 | 18.38 | 18.20 | 18.33 | 2,381 | +0.16(+0.88%) |
Aug 24, 2022 | 18.22 | 18.22 | 18.12 | 18.17 | 4,675 | -0.21(-1.14%) |
Aug 23, 2022 | 18.25 | 18.42 | 18.25 | 18.38 | 5,948 | +0.25(+1.38%) |
Aug 22, 2022 | 18.20 | 18.20 | 18.10 | 18.13 | 21,378 | -0.17(-0.93%) |
Aug 19, 2022 | 18.28 | 18.39 | 18.21 | 18.30 | 30,477 | -0.20(-1.11%) |
Aug 18, 2022 | 18.60 | 18.67 | 18.42 | 18.50 | 42,894 | -0.21(-1.15%) |
Aug 17, 2022 | 18.48 | 18.81 | 18.48 | 18.72 | 42,715 | +0.00(+0.02%) |
Aug 16, 2022 | 18.61 | 18.74 | 18.58 | 18.72 | 25,793 | +0.07(+0.38%) |
Aug 15, 2022 | 18.50 | 18.70 | 18.50 | 18.65 | 15,796 | -0.21(-1.14%) |
Aug 12, 2022 | 18.69 | 18.86 | 18.69 | 18.86 | 12,174 | +0.16(+0.86%) |
Aug 11, 2022 | 18.79 | 18.89 | 18.70 | 18.70 | 8,176 | -0.01(-0.08%) |
Aug 10, 2022 | 18.60 | 18.79 | 18.58 | 18.71 | 8,119 | +0.34(+1.88%) |
Aug 09, 2022 | 18.47 | 18.47 | 18.36 | 18.37 | 2,650 | +0.04(+0.19%) |
Aug 08, 2022 | 18.16 | 18.44 | 18.16 | 18.34 | 19,458 | +0.29(+1.58%) |
Aug 05, 2022 | 17.82 | 18.12 | 17.82 | 18.05 | 8,623 | -0.02(-0.09%) |
Aug 04, 2022 | 18.03 | 18.14 | 17.95 | 18.07 | 84,115 | +0.12(+0.65%) |
Aug 03, 2022 | 17.94 | 18.01 | 17.75 | 17.95 | 11,062 | +0.16(+0.93%) |
Aug 02, 2022 | 17.97 | 18.00 | 17.78 | 17.79 | 8,877 | -0.25(-1.41%) |
Aug 01, 2022 | 18.00 | 18.11 | 17.97 | 18.04 | 7,339 | -0.03(-0.17%) |
Jul 29, 2022 | 17.96 | 18.07 | 17.88 | 18.07 | 7,424 | +0.17(+0.94%) |
Jul 28, 2022 | 17.86 | 17.95 | 17.70 | 17.90 | 7,974 | +0.11(+0.60%) |
Jul 27, 2022 | 17.73 | 17.83 | 17.44 | 17.79 | 44,211 | +0.26(+1.51%) |
Jul 26, 2022 | 17.66 | 17.72 | 17.48 | 17.53 | 3,315 | -0.18(-1.02%) |
Jul 25, 2022 | 17.72 | 17.79 | 17.59 | 17.71 | 21,775 | +0.21(+1.20%) |
Jul 22, 2022 | 17.73 | 17.73 | 17.48 | 17.50 | 11,031 | -0.06(-0.36%) |
Jul 21, 2022 | 17.36 | 17.57 | 17.36 | 17.56 | 12,442 | +0.05(+0.26%) |
Jul 20, 2022 | 17.53 | 17.53 | 17.43 | 17.52 | 1,852 | -0.07(-0.40%) |
Jul 19, 2022 | 17.61 | 17.69 | 17.46 | 17.59 | 7,781 | +0.39(+2.24%) |
Jul 18, 2022 | 17.40 | 17.74 | 17.19 | 17.20 | 78,367 | +0.27(+1.62%) |
Jul 15, 2022 | 16.81 | 17.00 | 16.81 | 16.93 | 10,217 | +0.35(+2.09%) |
Jul 14, 2022 | 16.53 | 16.63 | 16.42 | 16.58 | 9,703 | -0.34(-2.00%) |
Jul 13, 2022 | 16.90 | 17.01 | 16.80 | 16.92 | 2,703 | +0.01(+0.07%) |
Jul 12, 2022 | 17.00 | 17.05 | 16.91 | 16.91 | 9,328 | -0.16(-0.94%) |
Jul 11, 2022 | 17.09 | 17.26 | 17.07 | 17.07 | 22,813 | -0.31(-1.78%) |
Jul 08, 2022 | 17.48 | 17.55 | 17.20 | 17.38 | 47,157 | +0.01(+0.06%) |
Jul 07, 2022 | 17.29 | 17.46 | 17.27 | 17.37 | 20,588 | +0.32(+1.91%) |
Jul 06, 2022 | 17.17 | 17.19 | 16.95 | 17.05 | 12,953 | -0.22(-1.30%) |
Jul 05, 2022 | 17.47 | 17.52 | 17.11 | 17.27 | 33,286 | -0.71(-3.98%) |