Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.52 | 20.63 | 19.23 | 19.61 | 334,211 | +0.09(+0.44%) |
Oct 28, 2022 | 19.62 | 19.81 | 18.87 | 19.52 | 260,432 | +0.08(+0.43%) |
Oct 27, 2022 | 20.11 | 20.51 | 19.17 | 19.44 | 610,818 | -0.20(-1.00%) |
Oct 26, 2022 | 18.21 | 20.11 | 17.99 | 19.64 | 929,762 | +1.35(+7.39%) |
Oct 25, 2022 | 17.81 | 18.41 | 17.68 | 18.29 | 288,049 | +0.54(+3.01%) |
Oct 24, 2022 | 17.60 | 18.21 | 17.08 | 17.75 | 345,960 | +0.23(+1.34%) |
Oct 21, 2022 | 17.37 | 17.84 | 16.94 | 17.52 | 229,056 | +0.27(+1.58%) |
Oct 20, 2022 | 17.35 | 17.84 | 17.09 | 17.24 | 157,999 | +0.20(+1.16%) |
Oct 19, 2022 | 16.58 | 17.34 | 16.38 | 17.05 | 160,448 | +0.40(+2.43%) |
Oct 18, 2022 | 16.64 | 16.84 | 16.12 | 16.64 | 141,881 | +0.10(+0.62%) |
Oct 17, 2022 | 17.05 | 17.37 | 16.39 | 16.54 | 183,173 | -0.03(-0.17%) |
Oct 14, 2022 | 17.04 | 17.37 | 16.45 | 16.57 | 84,993 | -0.72(-4.18%) |
Oct 13, 2022 | 16.42 | 17.37 | 16.16 | 17.29 | 124,655 | +0.83(+5.02%) |
Oct 12, 2022 | 16.24 | 16.78 | 16.15 | 16.46 | 84,420 | +0.08(+0.46%) |
Oct 11, 2022 | 16.43 | 16.59 | 16.20 | 16.39 | 168,180 | -0.37(-2.18%) |
Oct 10, 2022 | 17.12 | 17.61 | 16.53 | 16.76 | 143,753 | -0.44(-2.57%) |
Oct 07, 2022 | 17.10 | 17.95 | 16.97 | 17.20 | 273,881 | +0.23(+1.38%) |
Oct 06, 2022 | 16.43 | 17.26 | 16.06 | 16.96 | 346,454 | +0.66(+4.03%) |
Oct 05, 2022 | 16.90 | 16.93 | 16.18 | 16.31 | 236,055 | -0.32(-1.92%) |
Oct 04, 2022 | 16.49 | 17.07 | 16.49 | 16.62 | 251,776 | +0.35(+2.13%) |
Oct 03, 2022 | 15.86 | 16.61 | 15.80 | 16.28 | 140,448 | +0.95(+6.19%) |
Sep 30, 2022 | 14.67 | 15.36 | 14.67 | 15.33 | 86,221 | +0.54(+3.62%) |
Sep 29, 2022 | 14.89 | 15.06 | 14.51 | 14.79 | 181,030 | -0.25(-1.66%) |
Sep 28, 2022 | 14.40 | 15.15 | 14.32 | 15.04 | 226,201 | +0.69(+4.84%) |
Sep 27, 2022 | 14.06 | 14.76 | 13.87 | 14.35 | 350,319 | +0.63(+4.59%) |
Sep 26, 2022 | 14.30 | 14.79 | 13.72 | 13.72 | 196,173 | -0.81(-5.61%) |
Sep 23, 2022 | 15.12 | 15.22 | 14.34 | 14.53 | 247,436 | -0.96(-6.21%) |
Sep 22, 2022 | 15.93 | 16.02 | 15.41 | 15.50 | 137,955 | -0.20(-1.30%) |
Sep 21, 2022 | 16.05 | 16.05 | 15.63 | 15.70 | 133,073 | -0.16(-0.99%) |
Sep 20, 2022 | 15.53 | 15.93 | 15.27 | 15.86 | 136,222 | +0.32(+2.09%) |
Sep 19, 2022 | 15.13 | 15.65 | 14.94 | 15.53 | 126,034 | +0.23(+1.51%) |
Sep 16, 2022 | 15.67 | 15.74 | 14.85 | 15.30 | 258,481 | -0.63(-3.95%) |
Sep 15, 2022 | 16.62 | 16.68 | 15.73 | 15.93 | 329,379 | -0.70(-4.23%) |
Sep 14, 2022 | 16.13 | 16.96 | 16.13 | 16.64 | 292,301 | +0.63(+3.93%) |
Sep 13, 2022 | 16.15 | 17.22 | 15.77 | 16.01 | 447,225 | -0.15(-0.92%) |
Sep 12, 2022 | 15.86 | 16.24 | 15.63 | 16.15 | 198,548 | +0.42(+2.65%) |
Sep 09, 2022 | 15.83 | 15.93 | 15.56 | 15.74 | 193,037 | +0.09(+0.59%) |
Sep 08, 2022 | 15.86 | 16.06 | 15.52 | 15.65 | 209,181 | -0.10(-0.65%) |
Sep 07, 2022 | 15.99 | 16.24 | 15.28 | 15.75 | 363,405 | -0.62(-3.79%) |
Sep 06, 2022 | 16.43 | 16.66 | 16.22 | 16.37 | 240,038 | +0.03(+0.17%) |
Sep 02, 2022 | 16.39 | 16.72 | 16.11 | 16.34 | 255,438 | +0.02(+0.11%) |
Sep 01, 2022 | 15.91 | 16.32 | 15.30 | 16.32 | 305,217 | +0.13(+0.80%) |
Aug 31, 2022 | 15.35 | 16.26 | 15.31 | 16.19 | 142,937 | +0.41(+2.58%) |
Aug 30, 2022 | 16.15 | 16.15 | 15.40 | 15.78 | 298,710 | -0.38(-2.37%) |
Aug 29, 2022 | 16.19 | 16.74 | 15.91 | 16.17 | 424,018 | -0.06(-0.39%) |
Aug 26, 2022 | 16.30 | 16.48 | 16.01 | 16.23 | 343,302 | -0.06(-0.39%) |
Aug 25, 2022 | 16.33 | 16.35 | 16.01 | 16.30 | 155,019 | +0.18(+1.14%) |
Aug 24, 2022 | 16.29 | 16.63 | 16.03 | 16.11 | 369,386 | -0.17(-1.07%) |
Aug 23, 2022 | 16.66 | 17.23 | 16.23 | 16.29 | 242,119 | -0.14(-0.84%) |
Aug 22, 2022 | 16.39 | 16.71 | 16.05 | 16.42 | 466,585 | -0.05(-0.28%) |
Aug 19, 2022 | 17.41 | 17.49 | 16.33 | 16.47 | 420,806 | -1.30(-7.32%) |
Aug 18, 2022 | 17.63 | 17.91 | 17.45 | 17.77 | 198,538 | +0.37(+2.10%) |
Aug 17, 2022 | 16.41 | 17.50 | 16.39 | 17.40 | 202,615 | +0.82(+4.97%) |
Aug 16, 2022 | 16.25 | 16.84 | 16.25 | 16.58 | 167,993 | +0.22(+1.34%) |
Aug 15, 2022 | 16.40 | 16.47 | 16.00 | 16.36 | 433,144 | -0.62(-3.67%) |
Aug 12, 2022 | 18.01 | 18.01 | 16.92 | 16.98 | 439,347 | -1.05(-5.84%) |
Aug 11, 2022 | 17.53 | 18.30 | 17.49 | 18.04 | 313,863 | +0.60(+3.47%) |
Aug 10, 2022 | 17.39 | 17.51 | 16.91 | 17.43 | 163,928 | +0.18(+1.06%) |
Aug 09, 2022 | 17.21 | 17.62 | 17.07 | 17.25 | 73,925 | +0.17(+1.02%) |
Aug 08, 2022 | 16.52 | 17.25 | 16.28 | 17.07 | 128,028 | +0.67(+4.07%) |
Aug 05, 2022 | 16.05 | 16.74 | 15.99 | 16.41 | 123,260 | +0.07(+0.45%) |
Aug 04, 2022 | 16.96 | 17.25 | 16.13 | 16.33 | 273,351 | -0.75(-4.39%) |
Aug 03, 2022 | 17.78 | 17.78 | 16.85 | 17.08 | 241,396 | -0.63(-3.57%) |
Aug 02, 2022 | 17.71 | 18.16 | 17.56 | 17.71 | 88,815 | -0.11(-0.62%) |