Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.28 | 18.47 | 18.21 | 18.24 | 992,633 | -0.06(-0.32%) |
Oct 28, 2022 | 18.11 | 18.36 | 18.00 | 18.30 | 710,985 | +0.00(+0.00%) |
Oct 27, 2022 | 18.56 | 18.75 | 18.29 | 18.30 | 870,917 | -0.21(-1.15%) |
Oct 26, 2022 | 18.47 | 18.74 | 18.43 | 18.51 | 903,792 | +0.00(+0.00%) |
Oct 25, 2022 | 17.86 | 18.51 | 17.86 | 18.51 | 952,312 | +0.67(+3.75%) |
Oct 24, 2022 | 17.89 | 18.19 | 17.66 | 17.84 | 1,529,869 | -2.13(-10.68%) |
Oct 21, 2022 | 19.15 | 19.98 | 19.06 | 19.98 | 1,079,009 | +0.33(+1.68%) |
Oct 20, 2022 | 19.71 | 20.11 | 19.59 | 19.65 | 1,153,210 | -0.14(-0.69%) |
Oct 19, 2022 | 19.85 | 19.96 | 19.53 | 19.78 | 754,314 | -0.36(-1.78%) |
Oct 18, 2022 | 20.34 | 20.38 | 19.98 | 20.14 | 802,616 | +0.22(+1.12%) |
Oct 17, 2022 | 19.88 | 20.09 | 19.87 | 19.92 | 838,370 | +0.82(+4.32%) |
Oct 14, 2022 | 19.68 | 19.82 | 19.08 | 19.09 | 973,943 | -1.11(-5.48%) |
Oct 13, 2022 | 19.19 | 20.38 | 18.90 | 20.20 | 1,501,561 | +1.42(+7.54%) |
Oct 12, 2022 | 18.74 | 18.90 | 18.65 | 18.78 | 775,135 | -0.42(-2.17%) |
Oct 11, 2022 | 19.53 | 19.69 | 19.05 | 19.20 | 1,265,716 | -1.03(-5.08%) |
Oct 10, 2022 | 20.36 | 20.42 | 19.97 | 20.23 | 877,321 | +0.03(+0.14%) |
Oct 07, 2022 | 20.35 | 20.37 | 19.99 | 20.20 | 858,164 | -0.42(-2.02%) |
Oct 06, 2022 | 20.89 | 21.07 | 20.45 | 20.62 | 837,168 | -0.09(-0.42%) |
Oct 05, 2022 | 20.89 | 21.02 | 20.49 | 20.70 | 1,200,344 | -0.86(-4.00%) |
Oct 04, 2022 | 20.66 | 21.61 | 20.66 | 21.57 | 3,263,504 | +1.85(+9.40%) |
Oct 03, 2022 | 19.38 | 19.97 | 19.05 | 19.71 | 1,226,288 | +0.39(+2.01%) |
Sep 30, 2022 | 19.20 | 19.76 | 19.14 | 19.33 | 2,225,691 | +0.53(+2.84%) |
Sep 29, 2022 | 18.69 | 18.86 | 18.36 | 18.79 | 965,193 | -0.37(-1.92%) |
Sep 28, 2022 | 18.56 | 19.26 | 18.45 | 19.16 | 1,008,995 | +0.02(+0.10%) |
Sep 27, 2022 | 19.71 | 19.80 | 18.95 | 19.14 | 1,523,982 | -0.57(-2.90%) |
Sep 26, 2022 | 19.82 | 20.07 | 19.55 | 19.71 | 1,115,599 | -0.12(-0.59%) |
Sep 23, 2022 | 20.19 | 20.23 | 19.58 | 19.83 | 1,060,478 | -0.87(-4.22%) |
Sep 22, 2022 | 20.99 | 21.08 | 20.56 | 20.70 | 1,084,915 | -0.16(-0.74%) |
Sep 21, 2022 | 21.22 | 21.44 | 20.84 | 20.86 | 721,363 | -0.44(-2.05%) |
Sep 20, 2022 | 21.54 | 21.60 | 21.08 | 21.30 | 868,071 | -0.45(-2.05%) |
Sep 19, 2022 | 21.24 | 21.77 | 21.11 | 21.74 | 575,827 | +0.25(+1.17%) |
Sep 16, 2022 | 21.55 | 21.70 | 21.31 | 21.49 | 730,855 | +0.06(+0.27%) |
Sep 15, 2022 | 21.20 | 21.76 | 21.20 | 21.43 | 1,217,445 | +0.08(+0.36%) |
Sep 14, 2022 | 21.36 | 21.54 | 21.13 | 21.35 | 1,589,878 | -0.24(-1.12%) |
Sep 13, 2022 | 21.62 | 21.99 | 21.57 | 21.60 | 1,916,743 | -0.73(-3.26%) |
Sep 12, 2022 | 22.11 | 22.37 | 22.06 | 22.32 | 1,138,255 | +0.48(+2.18%) |
Sep 09, 2022 | 21.54 | 21.90 | 21.53 | 21.85 | 1,872,988 | +0.88(+4.21%) |
Sep 08, 2022 | 20.47 | 21.07 | 20.39 | 20.97 | 1,422,052 | +0.27(+1.31%) |
Sep 07, 2022 | 20.37 | 20.72 | 20.31 | 20.69 | 2,775,842 | -0.06(-0.28%) |
Sep 06, 2022 | 20.97 | 21.03 | 20.63 | 20.75 | 1,535,082 | +0.24(+1.18%) |
Sep 02, 2022 | 20.69 | 21.11 | 20.42 | 20.51 | 795,090 | +0.48(+2.37%) |
Sep 01, 2022 | 19.84 | 20.06 | 19.66 | 20.03 | 998,573 | -0.45(-2.18%) |
Aug 31, 2022 | 20.55 | 20.64 | 20.31 | 20.48 | 986,181 | -0.12(-0.57%) |
Aug 30, 2022 | 20.87 | 20.94 | 20.45 | 20.60 | 876,741 | +0.04(+0.19%) |
Aug 29, 2022 | 20.51 | 20.76 | 20.47 | 20.56 | 640,966 | -0.05(-0.24%) |
Aug 26, 2022 | 21.54 | 21.59 | 20.61 | 20.61 | 664,049 | -0.63(-2.97%) |
Aug 25, 2022 | 20.91 | 21.36 | 20.85 | 21.24 | 675,214 | -0.10(-0.45%) |
Aug 24, 2022 | 21.17 | 21.50 | 21.16 | 21.33 | 786,645 | -0.55(-2.53%) |
Aug 23, 2022 | 21.88 | 22.19 | 21.81 | 21.89 | 725,505 | +0.12(+0.53%) |
Aug 22, 2022 | 21.78 | 21.81 | 21.52 | 21.77 | 2,130,704 | -0.16(-0.75%) |
Aug 19, 2022 | 22.20 | 22.28 | 21.85 | 21.94 | 454,983 | -0.65(-2.88%) |
Aug 18, 2022 | 22.63 | 22.69 | 22.47 | 22.59 | 670,327 | +0.42(+1.90%) |
Aug 17, 2022 | 22.33 | 22.33 | 21.93 | 22.16 | 2,534,411 | -1.03(-4.45%) |
Aug 16, 2022 | 23.24 | 23.43 | 23.03 | 23.20 | 1,162,805 | -0.08(-0.33%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.19 | 23.27 | 1,379,144 | -0.49(-2.07%) |
Aug 12, 2022 | 23.56 | 23.86 | 23.49 | 23.77 | 1,728,852 | +0.14(+0.57%) |
Aug 11, 2022 | 23.86 | 23.92 | 23.56 | 23.63 | 1,164,220 | -0.20(-0.85%) |
Aug 10, 2022 | 23.84 | 23.97 | 23.71 | 23.83 | 580,093 | +0.37(+1.56%) |
Aug 09, 2022 | 23.67 | 23.74 | 23.32 | 23.47 | 540,137 | -0.32(-1.34%) |
Aug 08, 2022 | 23.82 | 24.02 | 23.69 | 23.79 | 499,764 | +0.69(+2.97%) |
Aug 05, 2022 | 22.89 | 23.24 | 22.82 | 23.10 | 484,790 | -0.20(-0.87%) |
Aug 04, 2022 | 23.27 | 23.43 | 23.25 | 23.30 | 274,976 | -0.08(-0.33%) |
Aug 03, 2022 | 22.94 | 23.42 | 22.83 | 23.38 | 430,689 | +0.60(+2.63%) |
Aug 02, 2022 | 22.98 | 23.15 | 22.76 | 22.78 | 647,765 | -0.70(-3.00%) |