Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.30 | 19.33 | 18.79 | 18.80 | 170,892 | -0.52(-2.71%) |
Oct 28, 2022 | 19.00 | 19.37 | 18.88 | 19.32 | 1,582,017 | +0.41(+2.14%) |
Oct 27, 2022 | 19.34 | 19.56 | 18.90 | 18.92 | 323,688 | -0.44(-2.25%) |
Oct 26, 2022 | 19.38 | 20.03 | 19.26 | 19.35 | 219,576 | -0.05(-0.25%) |
Oct 25, 2022 | 18.42 | 19.42 | 18.42 | 19.40 | 272,722 | +1.00(+5.43%) |
Oct 24, 2022 | 18.15 | 18.45 | 17.86 | 18.40 | 135,770 | +0.23(+1.25%) |
Oct 21, 2022 | 17.65 | 18.18 | 17.48 | 18.18 | 118,418 | +0.47(+2.68%) |
Oct 20, 2022 | 17.78 | 18.27 | 17.65 | 17.70 | 209,911 | -0.08(-0.44%) |
Oct 19, 2022 | 17.93 | 18.11 | 17.64 | 17.78 | 271,221 | -0.36(-1.96%) |
Oct 18, 2022 | 18.67 | 18.74 | 18.01 | 18.14 | 124,155 | -0.15(-0.81%) |
Oct 17, 2022 | 18.21 | 18.49 | 18.21 | 18.29 | 217,740 | +0.62(+3.53%) |
Oct 14, 2022 | 18.56 | 18.71 | 17.63 | 17.66 | 203,970 | -0.72(-3.93%) |
Oct 13, 2022 | 17.35 | 18.45 | 17.22 | 18.39 | 199,989 | +0.30(+1.64%) |
Oct 12, 2022 | 17.94 | 18.16 | 17.77 | 18.09 | 109,865 | +0.09(+0.49%) |
Oct 11, 2022 | 18.05 | 18.37 | 17.72 | 18.00 | 182,637 | -0.21(-1.14%) |
Oct 10, 2022 | 18.47 | 18.58 | 18.00 | 18.21 | 172,422 | -0.25(-1.34%) |
Oct 07, 2022 | 19.08 | 19.09 | 18.39 | 18.45 | 224,923 | -1.06(-5.42%) |
Oct 06, 2022 | 19.52 | 19.93 | 19.34 | 19.51 | 578,499 | -0.10(-0.50%) |
Oct 05, 2022 | 19.38 | 19.73 | 19.15 | 19.61 | 161,697 | -0.20(-1.00%) |
Oct 04, 2022 | 19.25 | 19.85 | 19.25 | 19.81 | 355,692 | +1.05(+5.59%) |
Oct 03, 2022 | 18.45 | 18.88 | 18.25 | 18.76 | 166,709 | +0.46(+2.54%) |
Sep 30, 2022 | 18.28 | 18.94 | 18.27 | 18.30 | 162,986 | -0.07(-0.38%) |
Sep 29, 2022 | 18.53 | 18.59 | 18.13 | 18.37 | 227,242 | -0.54(-2.88%) |
Sep 28, 2022 | 18.20 | 18.96 | 18.19 | 18.91 | 155,514 | +0.70(+3.86%) |
Sep 27, 2022 | 18.54 | 18.77 | 18.03 | 18.21 | 179,687 | +0.13(+0.71%) |
Sep 26, 2022 | 18.11 | 18.63 | 18.04 | 18.08 | 188,857 | -0.07(-0.38%) |
Sep 23, 2022 | 18.28 | 18.35 | 17.92 | 18.15 | 235,831 | -0.43(-2.29%) |
Sep 22, 2022 | 19.04 | 19.12 | 18.47 | 18.57 | 214,249 | -0.42(-2.19%) |
Sep 21, 2022 | 19.24 | 19.75 | 18.99 | 18.99 | 208,502 | -0.12(-0.62%) |
Sep 20, 2022 | 19.35 | 19.47 | 19.04 | 19.11 | 232,914 | -0.51(-2.62%) |
Sep 19, 2022 | 19.34 | 19.68 | 19.29 | 19.62 | 200,000 | -0.04(-0.20%) |
Sep 16, 2022 | 19.89 | 19.90 | 19.56 | 19.66 | 176,021 | -0.54(-2.69%) |
Sep 15, 2022 | 20.34 | 20.92 | 20.16 | 20.20 | 254,563 | -0.33(-1.59%) |
Sep 14, 2022 | 20.58 | 20.69 | 20.36 | 20.53 | 149,839 | +0.03(+0.14%) |
Sep 13, 2022 | 21.01 | 21.18 | 20.44 | 20.50 | 497,055 | -1.53(-6.96%) |
Sep 12, 2022 | 21.83 | 22.07 | 21.72 | 22.03 | 233,169 | +0.39(+1.78%) |
Sep 09, 2022 | 21.49 | 21.67 | 21.20 | 21.65 | 397,670 | +0.97(+4.69%) |
Sep 08, 2022 | 19.82 | 20.70 | 19.70 | 20.68 | 365,147 | +0.68(+3.41%) |
Sep 07, 2022 | 19.45 | 20.02 | 19.41 | 20.00 | 202,054 | +0.44(+2.22%) |
Sep 06, 2022 | 20.06 | 20.06 | 19.52 | 19.56 | 245,920 | -0.45(-2.22%) |
Sep 02, 2022 | 20.49 | 20.60 | 19.91 | 20.01 | 385,722 | -0.29(-1.41%) |
Sep 01, 2022 | 20.36 | 20.38 | 19.86 | 20.29 | 264,131 | -0.31(-1.49%) |
Aug 31, 2022 | 20.85 | 21.02 | 20.53 | 20.60 | 247,414 | +0.06(+0.29%) |
Aug 30, 2022 | 20.86 | 20.98 | 20.29 | 20.54 | 250,410 | -0.12(-0.57%) |
Aug 29, 2022 | 20.44 | 20.92 | 20.34 | 20.66 | 233,501 | -0.04(-0.19%) |
Aug 26, 2022 | 21.94 | 21.96 | 20.67 | 20.70 | 325,789 | -1.12(-5.12%) |
Aug 25, 2022 | 21.67 | 21.96 | 21.54 | 21.82 | 154,579 | +0.23(+1.05%) |
Aug 24, 2022 | 21.45 | 21.84 | 21.38 | 21.59 | 201,883 | +0.20(+0.92%) |
Aug 23, 2022 | 21.44 | 21.91 | 21.32 | 21.39 | 159,601 | +0.13(+0.60%) |
Aug 22, 2022 | 21.43 | 21.61 | 21.20 | 21.26 | 322,985 | -0.64(-2.93%) |
Aug 19, 2022 | 22.44 | 22.56 | 21.87 | 21.91 | 456,092 | -1.46(-6.26%) |
Aug 18, 2022 | 23.61 | 23.61 | 23.27 | 23.37 | 156,459 | -0.15(-0.63%) |
Aug 17, 2022 | 24.05 | 24.17 | 23.42 | 23.52 | 314,364 | -0.97(-3.96%) |
Aug 16, 2022 | 24.72 | 24.82 | 23.96 | 24.49 | 205,170 | -0.34(-1.35%) |
Aug 15, 2022 | 24.56 | 25.00 | 24.42 | 24.82 | 250,355 | +0.04(+0.16%) |
Aug 12, 2022 | 23.93 | 24.80 | 23.74 | 24.78 | 225,887 | +0.94(+3.94%) |
Aug 11, 2022 | 24.44 | 24.99 | 23.75 | 23.84 | 489,150 | +0.04(+0.17%) |
Aug 10, 2022 | 23.55 | 23.81 | 23.13 | 23.80 | 273,307 | +1.07(+4.70%) |
Aug 09, 2022 | 23.19 | 23.19 | 22.53 | 22.74 | 178,048 | -0.64(-2.75%) |
Aug 08, 2022 | 23.30 | 23.91 | 23.19 | 23.38 | 263,491 | +0.51(+2.25%) |
Aug 05, 2022 | 22.52 | 23.17 | 22.31 | 22.86 | 266,699 | +0.18(+0.78%) |
Aug 04, 2022 | 22.97 | 23.33 | 22.65 | 22.69 | 248,675 | -0.05(-0.22%) |
Aug 03, 2022 | 22.11 | 22.78 | 22.11 | 22.74 | 356,859 | +0.79(+3.61%) |
Aug 02, 2022 | 21.42 | 22.25 | 21.40 | 21.95 | 287,913 | +0.25(+1.14%) |