Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.10 | 15.10 | 15.04 | 15.06 | 2,322,994 | -0.04(-0.27%) |
Oct 28, 2022 | 15.05 | 15.10 | 15.04 | 15.10 | 4,326,082 | +0.05(+0.30%) |
Oct 27, 2022 | 15.06 | 15.10 | 15.03 | 15.05 | 2,908,052 | +0.05(+0.30%) |
Oct 26, 2022 | 15.00 | 15.07 | 14.98 | 15.01 | 4,048,679 | -0.03(-0.18%) |
Oct 25, 2022 | 14.91 | 15.04 | 14.91 | 15.03 | 3,929,938 | +0.17(+1.17%) |
Oct 24, 2022 | 14.86 | 14.90 | 14.83 | 14.86 | 3,036,052 | +0.00(+0.00%) |
Oct 21, 2022 | 14.89 | 14.90 | 14.83 | 14.86 | 3,574,782 | -0.04(-0.29%) |
Oct 20, 2022 | 14.95 | 15.01 | 14.91 | 14.91 | 3,787,610 | -0.06(-0.42%) |
Oct 19, 2022 | 14.99 | 15.01 | 14.93 | 14.97 | 2,217,802 | -0.04(-0.24%) |
Oct 18, 2022 | 15.03 | 15.05 | 14.98 | 15.01 | 2,807,020 | +0.02(+0.12%) |
Oct 17, 2022 | 14.98 | 15.06 | 14.97 | 14.99 | 2,446,007 | +0.05(+0.30%) |
Oct 14, 2022 | 14.99 | 15.01 | 14.92 | 14.94 | 2,243,630 | +0.01(+0.06%) |
Oct 13, 2022 | 14.93 | 14.96 | 14.86 | 14.93 | 5,223,687 | -0.07(-0.48%) |
Oct 12, 2022 | 15.06 | 15.08 | 14.96 | 15.01 | 2,494,643 | -0.04(-0.24%) |
Oct 11, 2022 | 15.13 | 15.13 | 15.03 | 15.04 | 2,927,020 | -0.11(-0.72%) |
Oct 10, 2022 | 15.21 | 15.23 | 15.12 | 15.15 | 2,410,768 | -0.04(-0.24%) |
Oct 07, 2022 | 15.24 | 15.25 | 15.16 | 15.19 | 2,180,919 | -0.07(-0.45%) |
Oct 06, 2022 | 15.27 | 15.31 | 15.25 | 15.25 | 1,618,905 | -0.02(-0.15%) |
Oct 05, 2022 | 15.27 | 15.30 | 15.23 | 15.28 | 1,554,367 | -0.04(-0.24%) |
Oct 04, 2022 | 15.26 | 15.34 | 15.26 | 15.31 | 2,965,469 | +0.13(+0.84%) |
Oct 03, 2022 | 15.13 | 15.27 | 15.13 | 15.19 | 2,602,875 | +0.02(+0.12%) |
Sep 30, 2022 | 15.19 | 15.23 | 15.15 | 15.17 | 2,127,121 | +0.04(+0.24%) |
Sep 29, 2022 | 15.26 | 15.29 | 15.11 | 15.13 | 4,462,611 | -0.18(-1.19%) |
Sep 28, 2022 | 15.27 | 15.34 | 15.26 | 15.31 | 3,095,063 | -0.01(-0.06%) |
Sep 27, 2022 | 15.38 | 15.39 | 15.29 | 15.32 | 2,993,000 | -0.05(-0.35%) |
Sep 26, 2022 | 15.45 | 15.50 | 15.38 | 15.38 | 3,911,949 | -0.13(-0.82%) |
Sep 23, 2022 | 15.59 | 15.60 | 15.47 | 15.50 | 3,424,726 | -0.13(-0.85%) |
Sep 22, 2022 | 15.66 | 15.67 | 15.60 | 15.64 | 3,260,411 | -0.02(-0.12%) |
Sep 21, 2022 | 15.68 | 15.75 | 15.65 | 15.66 | 2,430,878 | -0.02(-0.12%) |
Sep 20, 2022 | 15.71 | 15.71 | 15.66 | 15.67 | 2,173,705 | -0.08(-0.52%) |
Sep 19, 2022 | 15.75 | 15.79 | 15.73 | 15.75 | 2,130,674 | -0.03(-0.17%) |
Sep 16, 2022 | 15.75 | 15.78 | 15.72 | 15.78 | 1,756,725 | -0.01(-0.06%) |
Sep 15, 2022 | 15.86 | 15.88 | 15.77 | 15.79 | 4,043,250 | -0.05(-0.34%) |
Sep 14, 2022 | 15.86 | 15.89 | 15.82 | 15.85 | 1,697,580 | +0.01(+0.06%) |
Sep 13, 2022 | 15.94 | 15.94 | 15.81 | 15.84 | 2,848,679 | -0.16(-1.02%) |
Sep 12, 2022 | 15.97 | 16.02 | 15.97 | 16.00 | 1,748,694 | +0.07(+0.43%) |
Sep 09, 2022 | 15.88 | 15.94 | 15.88 | 15.93 | 1,631,747 | +0.07(+0.43%) |
Sep 08, 2022 | 15.86 | 15.93 | 15.85 | 15.86 | 2,586,078 | -0.01(-0.06%) |
Sep 07, 2022 | 15.80 | 15.88 | 15.80 | 15.87 | 2,570,714 | +0.07(+0.46%) |
Sep 06, 2022 | 15.85 | 15.87 | 15.79 | 15.80 | 1,349,478 | -0.07(-0.46%) |
Sep 02, 2022 | 15.89 | 15.95 | 15.87 | 15.87 | 1,903,278 | +0.00(+0.00%) |
Sep 01, 2022 | 15.89 | 15.90 | 15.82 | 15.87 | 3,086,586 | -0.06(-0.40%) |
Aug 31, 2022 | 16.03 | 16.03 | 15.93 | 15.94 | 2,762,431 | -0.06(-0.40%) |
Aug 30, 2022 | 16.02 | 16.03 | 15.95 | 16.00 | 7,009,563 | -0.02(-0.11%) |
Aug 29, 2022 | 16.03 | 16.06 | 16.01 | 16.02 | 1,730,232 | -0.01(-0.06%) |
Aug 26, 2022 | 16.12 | 16.15 | 16.02 | 16.03 | 1,371,274 | -0.11(-0.67%) |
Aug 25, 2022 | 16.03 | 16.14 | 16.02 | 16.13 | 1,123,069 | +0.12(+0.73%) |
Aug 24, 2022 | 16.00 | 16.04 | 15.97 | 16.02 | 2,077,715 | +0.03(+0.17%) |
Aug 23, 2022 | 16.00 | 16.05 | 15.92 | 15.99 | 2,070,565 | -0.04(-0.25%) |
Aug 22, 2022 | 16.18 | 16.18 | 16.01 | 16.03 | 2,264,166 | -0.20(-1.22%) |
Aug 19, 2022 | 16.32 | 16.32 | 16.19 | 16.23 | 2,231,491 | -0.11(-0.66%) |
Aug 18, 2022 | 16.31 | 16.36 | 16.29 | 16.34 | 1,584,354 | +0.02(+0.11%) |
Aug 17, 2022 | 16.42 | 16.42 | 16.29 | 16.32 | 2,431,368 | -0.13(-0.77%) |
Aug 16, 2022 | 16.44 | 16.45 | 16.39 | 16.44 | 1,838,563 | -0.04(-0.22%) |
Aug 15, 2022 | 16.46 | 16.49 | 16.43 | 16.48 | 2,442,564 | +0.05(+0.27%) |
Aug 12, 2022 | 16.39 | 16.44 | 16.37 | 16.43 | 3,052,100 | +0.07(+0.44%) |
Aug 11, 2022 | 16.38 | 16.41 | 16.35 | 16.36 | 1,177,001 | -0.01(-0.05%) |
Aug 10, 2022 | 16.36 | 16.42 | 16.36 | 16.37 | 1,854,387 | +0.06(+0.39%) |
Aug 09, 2022 | 16.33 | 16.34 | 16.26 | 16.31 | 1,974,127 | -0.03(-0.17%) |
Aug 08, 2022 | 16.35 | 16.38 | 16.32 | 16.34 | 1,495,382 | +0.00(+0.00%) |
Aug 05, 2022 | 16.43 | 16.43 | 16.31 | 16.34 | 2,179,454 | -0.13(-0.79%) |
Aug 04, 2022 | 16.41 | 16.48 | 16.39 | 16.47 | 2,859,468 | +0.07(+0.41%) |
Aug 03, 2022 | 16.29 | 16.41 | 16.29 | 16.40 | 1,886,872 | +0.13(+0.83%) |
Aug 02, 2022 | 16.25 | 16.31 | 16.20 | 16.26 | 1,881,221 | +0.01(+0.06%) |