Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.29 | 19.36 | 19.08 | 19.14 | 2,191,464 | -0.18(-0.91%) |
Oct 28, 2022 | 18.98 | 19.34 | 18.94 | 19.32 | 1,667,757 | +0.36(+1.90%) |
Oct 27, 2022 | 18.91 | 19.26 | 18.86 | 18.96 | 1,979,288 | +0.21(+1.13%) |
Oct 26, 2022 | 18.87 | 19.06 | 18.73 | 18.75 | 1,579,660 | -0.04(-0.20%) |
Oct 25, 2022 | 18.49 | 18.94 | 18.49 | 18.78 | 1,746,466 | +0.29(+1.59%) |
Oct 24, 2022 | 18.61 | 18.76 | 18.36 | 18.49 | 2,072,351 | -0.12(-0.64%) |
Oct 21, 2022 | 18.26 | 18.69 | 18.16 | 18.61 | 1,555,923 | +0.31(+1.71%) |
Oct 20, 2022 | 18.46 | 18.65 | 18.25 | 18.29 | 1,696,312 | -0.22(-1.19%) |
Oct 19, 2022 | 18.52 | 18.72 | 18.31 | 18.52 | 1,429,816 | -0.14(-0.74%) |
Oct 18, 2022 | 18.70 | 18.76 | 18.51 | 18.65 | 1,608,991 | +0.27(+1.45%) |
Oct 17, 2022 | 18.13 | 18.47 | 18.13 | 18.39 | 1,474,398 | +0.46(+2.57%) |
Oct 14, 2022 | 18.26 | 18.46 | 17.84 | 17.93 | 1,429,449 | -0.26(-1.42%) |
Oct 13, 2022 | 17.46 | 18.24 | 17.30 | 18.18 | 2,024,592 | +0.46(+2.60%) |
Oct 12, 2022 | 17.87 | 17.94 | 17.68 | 17.72 | 1,674,461 | -0.11(-0.62%) |
Oct 11, 2022 | 17.78 | 17.93 | 17.49 | 17.83 | 1,701,634 | +0.02(+0.10%) |
Oct 10, 2022 | 17.65 | 17.93 | 17.58 | 17.82 | 1,808,127 | +0.22(+1.26%) |
Oct 07, 2022 | 17.88 | 17.92 | 17.43 | 17.59 | 2,046,333 | -0.41(-2.25%) |
Oct 06, 2022 | 18.02 | 18.24 | 17.93 | 18.00 | 1,753,150 | -0.02(-0.10%) |
Oct 05, 2022 | 17.76 | 18.10 | 17.65 | 18.02 | 1,470,418 | +0.08(+0.46%) |
Oct 04, 2022 | 17.71 | 18.07 | 17.71 | 17.94 | 1,993,982 | +0.48(+2.74%) |
Oct 03, 2022 | 17.36 | 17.56 | 17.09 | 17.46 | 1,723,684 | +0.24(+1.39%) |
Sep 30, 2022 | 17.26 | 17.56 | 17.18 | 17.22 | 2,396,533 | -0.06(-0.37%) |
Sep 29, 2022 | 17.59 | 17.62 | 17.04 | 17.28 | 2,050,520 | -0.50(-2.80%) |
Sep 28, 2022 | 17.46 | 17.96 | 17.41 | 17.78 | 1,974,825 | +0.47(+2.71%) |
Sep 27, 2022 | 17.67 | 17.83 | 17.18 | 17.31 | 1,877,715 | -0.14(-0.79%) |
Sep 26, 2022 | 17.57 | 17.68 | 17.35 | 17.45 | 1,945,065 | -0.12(-0.68%) |
Sep 23, 2022 | 17.45 | 17.61 | 17.31 | 17.57 | 2,501,792 | -0.06(-0.37%) |
Sep 22, 2022 | 17.92 | 17.95 | 17.46 | 17.63 | 2,089,213 | -0.35(-1.95%) |
Sep 21, 2022 | 18.39 | 18.57 | 17.96 | 17.98 | 1,494,851 | -0.38(-2.06%) |
Sep 20, 2022 | 18.30 | 18.55 | 18.17 | 18.36 | 1,655,186 | -0.08(-0.45%) |
Sep 19, 2022 | 18.12 | 18.49 | 18.11 | 18.44 | 1,661,638 | +0.15(+0.81%) |
Sep 16, 2022 | 18.13 | 18.31 | 17.97 | 18.29 | 2,703,346 | +0.06(+0.30%) |
Sep 15, 2022 | 18.47 | 18.61 | 18.14 | 18.24 | 1,713,332 | -0.27(-1.44%) |
Sep 14, 2022 | 18.45 | 18.62 | 18.26 | 18.51 | 2,338,104 | +0.08(+0.45%) |
Sep 13, 2022 | 18.74 | 18.81 | 18.34 | 18.42 | 2,531,649 | -0.64(-3.34%) |
Sep 12, 2022 | 18.90 | 19.56 | 18.76 | 19.06 | 6,316,804 | +0.15(+0.78%) |
Sep 09, 2022 | 18.18 | 19.30 | 18.11 | 18.91 | 12,997,108 | +0.74(+4.06%) |
Sep 08, 2022 | 17.82 | 18.22 | 17.73 | 18.17 | 1,789,758 | +0.33(+1.86%) |
Sep 07, 2022 | 17.58 | 17.87 | 17.58 | 17.84 | 6,007,868 | +0.33(+1.89%) |
Sep 06, 2022 | 17.88 | 17.99 | 17.35 | 17.51 | 2,303,836 | -0.29(-1.60%) |
Sep 02, 2022 | 18.00 | 18.06 | 17.71 | 17.80 | 1,521,572 | -0.07(-0.41%) |
Sep 01, 2022 | 17.55 | 17.87 | 17.46 | 17.87 | 2,030,690 | +0.20(+1.15%) |
Aug 31, 2022 | 17.86 | 18.00 | 17.66 | 17.67 | 2,052,498 | -0.09(-0.49%) |
Aug 30, 2022 | 17.90 | 17.94 | 17.62 | 17.76 | 1,735,253 | -0.06(-0.36%) |
Aug 29, 2022 | 17.62 | 17.85 | 17.49 | 17.82 | 2,016,646 | +0.07(+0.41%) |
Aug 26, 2022 | 18.40 | 18.52 | 17.72 | 17.75 | 3,373,094 | -0.74(-4.01%) |
Aug 25, 2022 | 18.54 | 18.69 | 18.37 | 18.49 | 1,762,949 | -0.03(-0.15%) |
Aug 24, 2022 | 18.33 | 18.57 | 18.24 | 18.52 | 2,901,772 | +0.12(+0.65%) |
Aug 23, 2022 | 18.32 | 18.54 | 18.25 | 18.40 | 2,394,243 | +0.16(+0.85%) |
Aug 22, 2022 | 18.96 | 19.04 | 18.15 | 18.24 | 6,382,660 | -1.12(-5.77%) |
Aug 19, 2022 | 19.34 | 19.45 | 19.26 | 19.36 | 1,774,265 | -0.16(-0.84%) |
Aug 18, 2022 | 19.66 | 19.66 | 19.39 | 19.52 | 1,509,329 | -0.14(-0.70%) |
Aug 17, 2022 | 19.45 | 19.80 | 19.39 | 19.66 | 2,781,302 | +0.17(+0.89%) |
Aug 16, 2022 | 19.27 | 19.58 | 19.27 | 19.49 | 1,800,848 | +0.12(+0.61%) |
Aug 15, 2022 | 19.62 | 19.64 | 19.33 | 19.37 | 1,923,109 | -0.22(-1.12%) |
Aug 12, 2022 | 19.46 | 19.65 | 19.38 | 19.59 | 2,454,704 | +0.10(+0.52%) |
Aug 11, 2022 | 19.18 | 19.66 | 19.13 | 19.49 | 3,321,462 | +0.50(+2.65%) |
Aug 10, 2022 | 19.34 | 19.38 | 18.32 | 18.98 | 3,435,407 | -0.34(-1.75%) |
Aug 09, 2022 | 19.49 | 19.54 | 19.18 | 19.32 | 3,159,629 | -0.09(-0.47%) |
Aug 08, 2022 | 19.17 | 19.77 | 19.15 | 19.41 | 4,881,506 | +0.29(+1.53%) |
Aug 05, 2022 | 19.38 | 19.45 | 19.05 | 19.12 | 3,378,164 | -0.36(-1.83%) |
Aug 04, 2022 | 19.57 | 19.65 | 19.42 | 19.48 | 2,373,238 | -0.14(-0.70%) |
Aug 03, 2022 | 19.38 | 19.67 | 19.28 | 19.61 | 2,406,075 | +0.35(+1.81%) |
Aug 02, 2022 | 19.32 | 19.43 | 19.22 | 19.27 | 1,871,034 | -0.16(-0.80%) |