Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.02 | 17.23 | 16.32 | 16.36 | 1,974,984 | -1.04(-5.98%) |
Oct 28, 2022 | 16.78 | 17.42 | 16.54 | 17.40 | 1,423,684 | +0.61(+3.63%) |
Oct 27, 2022 | 17.68 | 17.88 | 16.69 | 16.79 | 1,874,138 | -0.78(-4.44%) |
Oct 26, 2022 | 17.68 | 18.19 | 17.56 | 17.57 | 1,577,729 | -0.38(-2.12%) |
Oct 25, 2022 | 17.08 | 18.12 | 17.04 | 17.95 | 1,583,545 | +0.91(+5.34%) |
Oct 24, 2022 | 17.77 | 18.01 | 17.01 | 17.04 | 1,905,656 | -0.85(-4.75%) |
Oct 21, 2022 | 17.39 | 17.99 | 17.39 | 17.89 | 1,173,107 | +0.40(+2.29%) |
Oct 20, 2022 | 17.48 | 17.91 | 17.34 | 17.49 | 1,271,528 | +0.12(+0.69%) |
Oct 19, 2022 | 17.46 | 17.74 | 17.14 | 17.37 | 1,619,325 | -0.22(-1.25%) |
Oct 18, 2022 | 17.86 | 18.24 | 17.36 | 17.59 | 1,362,514 | +0.15(+0.86%) |
Oct 17, 2022 | 16.78 | 17.52 | 16.77 | 17.44 | 1,237,775 | +1.10(+6.73%) |
Oct 14, 2022 | 16.90 | 17.05 | 16.22 | 16.34 | 846,352 | -0.23(-1.39%) |
Oct 13, 2022 | 15.76 | 16.85 | 15.43 | 16.57 | 919,458 | +0.12(+0.73%) |
Oct 12, 2022 | 16.45 | 16.54 | 16.12 | 16.45 | 1,476,311 | +0.03(+0.18%) |
Oct 11, 2022 | 16.58 | 17.00 | 16.04 | 16.42 | 1,000,747 | -0.20(-1.20%) |
Oct 10, 2022 | 16.99 | 17.00 | 16.35 | 16.62 | 876,431 | -0.30(-1.77%) |
Oct 07, 2022 | 17.14 | 17.25 | 16.70 | 16.92 | 1,860,893 | -0.64(-3.64%) |
Oct 06, 2022 | 17.23 | 17.73 | 17.14 | 17.56 | 2,871,764 | +0.23(+1.33%) |
Oct 05, 2022 | 16.52 | 17.42 | 16.46 | 17.33 | 2,084,763 | +0.42(+2.48%) |
Oct 04, 2022 | 16.48 | 17.07 | 16.45 | 16.91 | 2,618,396 | +0.90(+5.62%) |
Oct 03, 2022 | 15.49 | 16.09 | 15.23 | 16.01 | 1,352,350 | +0.77(+5.05%) |
Sep 30, 2022 | 15.65 | 15.87 | 15.08 | 15.24 | 1,869,492 | -0.79(-4.93%) |
Sep 29, 2022 | 16.60 | 16.64 | 15.69 | 16.03 | 2,113,436 | -0.85(-5.04%) |
Sep 28, 2022 | 16.61 | 17.03 | 16.53 | 16.88 | 1,274,940 | +0.32(+1.93%) |
Sep 27, 2022 | 16.42 | 16.76 | 16.01 | 16.56 | 1,476,574 | +0.42(+2.60%) |
Sep 26, 2022 | 16.38 | 17.08 | 16.13 | 16.14 | 1,113,452 | -0.44(-2.65%) |
Sep 23, 2022 | 16.80 | 16.87 | 16.22 | 16.58 | 1,488,776 | -0.60(-3.49%) |
Sep 22, 2022 | 17.69 | 17.69 | 17.03 | 17.18 | 1,563,315 | -0.49(-2.77%) |
Sep 21, 2022 | 17.68 | 18.27 | 17.39 | 17.67 | 2,037,784 | +0.06(+0.34%) |
Sep 20, 2022 | 17.50 | 18.23 | 17.38 | 17.61 | 1,968,283 | -0.03(-0.17%) |
Sep 19, 2022 | 16.95 | 17.80 | 16.77 | 17.64 | 1,650,398 | +0.40(+2.32%) |
Sep 16, 2022 | 17.50 | 17.55 | 16.92 | 17.24 | 1,563,262 | -0.65(-3.63%) |
Sep 15, 2022 | 18.15 | 18.62 | 17.75 | 17.89 | 1,495,256 | -0.49(-2.67%) |
Sep 14, 2022 | 18.44 | 18.67 | 17.93 | 18.38 | 1,127,374 | +0.04(+0.22%) |
Sep 13, 2022 | 19.01 | 19.36 | 18.29 | 18.34 | 1,488,489 | -1.65(-8.25%) |
Sep 12, 2022 | 19.42 | 20.05 | 19.30 | 19.99 | 1,231,154 | +0.90(+4.71%) |
Sep 09, 2022 | 18.79 | 19.63 | 18.79 | 19.09 | 2,406,034 | +0.85(+4.66%) |
Sep 08, 2022 | 18.60 | 18.62 | 18.03 | 18.24 | 1,352,427 | -0.53(-2.82%) |
Sep 07, 2022 | 17.48 | 18.93 | 17.43 | 18.77 | 1,502,410 | +1.29(+7.38%) |
Sep 06, 2022 | 17.78 | 17.87 | 17.19 | 17.48 | 716,495 | -0.25(-1.41%) |
Sep 02, 2022 | 18.27 | 18.27 | 17.61 | 17.73 | 626,315 | -0.13(-0.73%) |
Sep 01, 2022 | 17.79 | 17.88 | 17.23 | 17.86 | 805,058 | -0.15(-0.83%) |
Aug 31, 2022 | 18.60 | 18.74 | 17.98 | 18.01 | 636,153 | -0.40(-2.17%) |
Aug 30, 2022 | 18.47 | 18.81 | 18.16 | 18.41 | 653,019 | +0.07(+0.38%) |
Aug 29, 2022 | 18.28 | 18.69 | 18.13 | 18.34 | 570,221 | -0.22(-1.19%) |
Aug 26, 2022 | 19.59 | 19.61 | 18.39 | 18.56 | 893,412 | -0.95(-4.87%) |
Aug 25, 2022 | 19.27 | 19.72 | 19.27 | 19.51 | 461,101 | +0.24(+1.25%) |
Aug 24, 2022 | 19.09 | 19.77 | 18.83 | 19.27 | 613,188 | +0.13(+0.68%) |
Aug 23, 2022 | 19.21 | 19.48 | 19.04 | 19.14 | 660,683 | +0.04(+0.21%) |
Aug 22, 2022 | 19.27 | 19.34 | 18.80 | 19.10 | 985,988 | -0.67(-3.39%) |
Aug 19, 2022 | 20.57 | 20.72 | 19.73 | 19.77 | 722,270 | -1.17(-5.59%) |
Aug 18, 2022 | 20.68 | 21.05 | 20.38 | 20.94 | 1,000,269 | +0.23(+1.11%) |
Aug 17, 2022 | 21.19 | 21.37 | 20.43 | 20.71 | 1,151,856 | -0.98(-4.52%) |
Aug 16, 2022 | 21.67 | 21.86 | 21.13 | 21.69 | 991,616 | -0.17(-0.78%) |
Aug 15, 2022 | 22.46 | 22.60 | 21.80 | 21.86 | 1,329,406 | -0.86(-3.79%) |
Aug 12, 2022 | 22.21 | 22.82 | 22.05 | 22.72 | 1,397,917 | +0.65(+2.95%) |
Aug 11, 2022 | 23.97 | 24.34 | 21.64 | 22.07 | 3,649,241 | +0.39(+1.80%) |
Aug 10, 2022 | 21.10 | 21.70 | 20.78 | 21.68 | 1,177,496 | +1.22(+5.96%) |
Aug 09, 2022 | 21.15 | 21.26 | 20.30 | 20.46 | 829,439 | -0.99(-4.62%) |
Aug 08, 2022 | 20.28 | 21.76 | 20.24 | 21.45 | 1,764,992 | +1.40(+6.98%) |
Aug 05, 2022 | 19.67 | 20.34 | 19.65 | 20.05 | 509,550 | -0.06(-0.30%) |
Aug 04, 2022 | 20.03 | 20.53 | 20.01 | 20.11 | 1,051,677 | +0.03(+0.15%) |
Aug 03, 2022 | 19.74 | 20.34 | 19.67 | 20.08 | 671,598 | +0.65(+3.35%) |
Aug 02, 2022 | 19.27 | 19.64 | 19.17 | 19.43 | 519,794 | -0.01(-0.05%) |