Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.98 | 15.04 | 14.90 | 15.02 | 10,623 | -0.13(-0.84%) |
Oct 28, 2022 | 15.12 | 15.30 | 15.03 | 15.15 | 15,916 | -0.15(-1.01%) |
Oct 27, 2022 | 15.37 | 15.38 | 15.31 | 15.31 | 1,583 | -0.05(-0.30%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.29 | 15.35 | 4,458 | +0.08(+0.54%) |
Oct 25, 2022 | 15.24 | 15.28 | 15.19 | 15.27 | 8,046 | +0.06(+0.42%) |
Oct 24, 2022 | 15.28 | 15.28 | 15.14 | 15.21 | 14,709 | -0.55(-3.49%) |
Oct 21, 2022 | 15.37 | 15.76 | 15.37 | 15.76 | 10,931 | +0.33(+2.15%) |
Oct 20, 2022 | 15.53 | 15.59 | 15.42 | 15.42 | 3,948 | +0.16(+1.04%) |
Oct 19, 2022 | 15.35 | 15.43 | 15.24 | 15.27 | 12,622 | -0.19(-1.26%) |
Oct 18, 2022 | 15.56 | 15.56 | 15.38 | 15.46 | 18,536 | -0.03(-0.18%) |
Oct 17, 2022 | 15.41 | 15.60 | 15.41 | 15.49 | 57,747 | +0.44(+2.90%) |
Oct 14, 2022 | 15.25 | 15.25 | 15.04 | 15.05 | 5,300 | -0.20(-1.31%) |
Oct 13, 2022 | 14.90 | 15.25 | 14.90 | 15.25 | 2,022 | +0.06(+0.42%) |
Oct 12, 2022 | 15.21 | 15.21 | 15.19 | 15.19 | 543 | -0.09(-0.61%) |
Oct 11, 2022 | 15.30 | 15.42 | 15.27 | 15.28 | 5,946 | -0.09(-0.58%) |
Oct 10, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 490 | -0.13(-0.82%) |
Oct 07, 2022 | 15.59 | 15.59 | 15.50 | 15.50 | 1,376 | -0.27(-1.73%) |
Oct 06, 2022 | 15.79 | 15.80 | 15.77 | 15.77 | 135,386 | -0.02(-0.11%) |
Oct 05, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 58 | -0.08(-0.51%) |
Oct 04, 2022 | 15.86 | 15.90 | 15.82 | 15.87 | 1,095 | +0.38(+2.47%) |
Oct 03, 2022 | 15.44 | 15.54 | 15.44 | 15.48 | 6,184 | +0.56(+3.78%) |
Sep 30, 2022 | 15.01 | 15.01 | 14.92 | 14.92 | 2,477 | -0.00(-0.00%) |
Sep 29, 2022 | 14.89 | 14.92 | 14.85 | 14.92 | 1,353 | -0.25(-1.63%) |
Sep 28, 2022 | 15.06 | 15.26 | 15.07 | 15.17 | 6,756 | -0.01(-0.10%) |
Sep 27, 2022 | 15.27 | 15.27 | 15.17 | 15.18 | 3,835 | +0.01(+0.04%) |
Sep 26, 2022 | 15.47 | 15.47 | 15.18 | 15.18 | 3,288 | -0.52(-3.30%) |
Sep 23, 2022 | 15.73 | 15.73 | 15.59 | 15.70 | 3,112 | -0.47(-2.92%) |
Sep 22, 2022 | 16.20 | 16.20 | 16.10 | 16.17 | 4,536 | +0.08(+0.49%) |
Sep 21, 2022 | 16.20 | 16.25 | 16.09 | 16.09 | 2,314 | -0.15(-0.91%) |
Sep 20, 2022 | 16.18 | 16.26 | 16.18 | 16.24 | 1,897 | -0.12(-0.76%) |
Sep 19, 2022 | 16.39 | 16.39 | 16.36 | 16.36 | 573 | -0.02(-0.11%) |
Sep 16, 2022 | 16.35 | 16.46 | 16.35 | 16.38 | 2,649 | -0.24(-1.42%) |
Sep 15, 2022 | 16.64 | 16.64 | 16.61 | 16.61 | 972 | -0.08(-0.47%) |
Sep 14, 2022 | 16.66 | 16.69 | 16.61 | 16.69 | 557 | +0.14(+0.83%) |
Sep 13, 2022 | 16.82 | 16.82 | 16.55 | 16.55 | 275 | -0.61(-3.56%) |
Sep 12, 2022 | 17.02 | 17.17 | 17.02 | 17.17 | 1,251 | +0.28(+1.64%) |
Sep 09, 2022 | 16.88 | 16.89 | 16.87 | 16.89 | 1,945 | +0.34(+2.03%) |
Sep 08, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 205 | -0.11(-0.69%) |
Sep 07, 2022 | 16.58 | 16.67 | 16.58 | 16.67 | 784 | +0.18(+1.08%) |
Sep 06, 2022 | 16.48 | 16.56 | 16.47 | 16.49 | 584 | -0.02(-0.12%) |
Sep 02, 2022 | 16.56 | 16.56 | 16.47 | 16.51 | 1,992 | -0.06(-0.37%) |
Sep 01, 2022 | 16.58 | 16.58 | 16.55 | 16.57 | 3,396 | -0.06(-0.37%) |
Aug 31, 2022 | 16.76 | 16.76 | 16.63 | 16.63 | 2,312 | -0.12(-0.73%) |
Aug 30, 2022 | 17.00 | 17.00 | 16.75 | 16.75 | 566 | -0.33(-1.95%) |
Aug 29, 2022 | 17.09 | 17.10 | 17.09 | 17.09 | 1,084 | -0.07(-0.44%) |
Aug 26, 2022 | 17.48 | 17.48 | 17.16 | 17.16 | 1,296 | -0.22(-1.26%) |
Aug 25, 2022 | 17.25 | 17.39 | 17.25 | 17.38 | 7,185 | +0.30(+1.74%) |
Aug 24, 2022 | 17.17 | 17.17 | 17.08 | 17.08 | 1,908 | -0.04(-0.22%) |
Aug 23, 2022 | 17.11 | 17.12 | 17.09 | 17.12 | 689 | +0.20(+1.20%) |
Aug 22, 2022 | 16.89 | 16.92 | 16.89 | 16.92 | 125 | -0.05(-0.29%) |
Aug 19, 2022 | 16.96 | 16.98 | 16.92 | 16.97 | 4,183 | -0.09(-0.55%) |
Aug 18, 2022 | 17.03 | 17.08 | 17.03 | 17.06 | 5,479 | -0.14(-0.79%) |
Aug 17, 2022 | 17.18 | 17.21 | 17.18 | 17.20 | 1,860 | -0.06(-0.32%) |
Aug 16, 2022 | 17.27 | 17.27 | 17.25 | 17.25 | 1,517 | +0.11(+0.61%) |
Aug 15, 2022 | 17.17 | 17.18 | 17.14 | 17.15 | 2,579 | -0.26(-1.51%) |
Aug 12, 2022 | 17.43 | 17.43 | 17.41 | 17.41 | 1,706 | +0.17(+1.02%) |
Aug 11, 2022 | 17.26 | 17.32 | 17.24 | 17.24 | 2,210 | +0.09(+0.52%) |
Aug 10, 2022 | 17.13 | 17.17 | 17.12 | 17.15 | 1,951 | +0.21(+1.21%) |
Aug 09, 2022 | 16.94 | 16.94 | 16.92 | 16.94 | 923 | +0.06(+0.38%) |
Aug 08, 2022 | 16.86 | 16.89 | 16.86 | 16.88 | 1,221 | +0.18(+1.10%) |
Aug 05, 2022 | 16.68 | 16.69 | 16.65 | 16.69 | 704 | +0.19(+1.17%) |
Aug 04, 2022 | 16.52 | 16.54 | 16.50 | 16.50 | 2,020 | +0.10(+0.63%) |
Aug 03, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 878 | +0.07(+0.43%) |
Aug 02, 2022 | 16.42 | 16.49 | 16.33 | 16.33 | 4,698 | -0.24(-1.48%) |