Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.31 | 22.75 | 22.00 | 22.61 | 128,612 | +0.10(+0.44%) |
Oct 28, 2022 | 21.82 | 22.63 | 21.09 | 22.51 | 134,277 | +0.65(+2.97%) |
Oct 27, 2022 | 22.27 | 22.86 | 21.72 | 21.86 | 156,074 | -0.31(-1.40%) |
Oct 26, 2022 | 21.80 | 23.29 | 21.48 | 22.17 | 203,567 | +0.17(+0.77%) |
Oct 25, 2022 | 20.44 | 22.07 | 20.44 | 22.00 | 204,265 | +1.61(+7.90%) |
Oct 24, 2022 | 20.16 | 20.47 | 19.39 | 20.39 | 95,324 | +0.29(+1.44%) |
Oct 21, 2022 | 19.62 | 20.58 | 19.62 | 20.10 | 151,156 | +0.47(+2.39%) |
Oct 20, 2022 | 19.54 | 20.32 | 19.32 | 19.63 | 157,325 | +0.06(+0.31%) |
Oct 19, 2022 | 19.48 | 19.74 | 18.95 | 19.57 | 134,032 | -0.31(-1.56%) |
Oct 18, 2022 | 20.56 | 20.94 | 19.82 | 19.88 | 87,317 | -0.24(-1.19%) |
Oct 17, 2022 | 21.03 | 21.20 | 19.75 | 20.12 | 208,348 | +0.68(+3.50%) |
Oct 14, 2022 | 20.09 | 20.12 | 19.08 | 19.44 | 160,974 | -0.42(-2.11%) |
Oct 13, 2022 | 19.08 | 20.48 | 18.31 | 19.86 | 356,889 | +0.71(+3.71%) |
Oct 12, 2022 | 18.80 | 19.67 | 18.80 | 19.15 | 238,217 | +0.72(+3.91%) |
Oct 11, 2022 | 19.24 | 19.48 | 18.30 | 18.43 | 109,554 | -0.88(-4.56%) |
Oct 10, 2022 | 18.42 | 19.52 | 18.26 | 19.31 | 229,811 | +0.89(+4.83%) |
Oct 07, 2022 | 17.94 | 18.49 | 17.81 | 18.42 | 137,308 | +0.01(+0.05%) |
Oct 06, 2022 | 17.98 | 18.93 | 17.98 | 18.41 | 160,948 | +0.19(+1.04%) |
Oct 05, 2022 | 17.17 | 18.28 | 17.08 | 18.22 | 127,149 | +0.65(+3.70%) |
Oct 04, 2022 | 16.36 | 17.60 | 16.36 | 17.57 | 183,670 | +1.75(+11.06%) |
Oct 03, 2022 | 15.93 | 16.32 | 15.59 | 15.82 | 276,754 | +0.31(+2.00%) |
Sep 30, 2022 | 16.02 | 16.68 | 15.48 | 15.51 | 822,047 | -0.78(-4.79%) |
Sep 29, 2022 | 17.18 | 17.31 | 16.03 | 16.29 | 240,450 | -1.40(-7.91%) |
Sep 28, 2022 | 16.31 | 17.71 | 16.16 | 17.69 | 233,656 | +1.31(+8.00%) |
Sep 27, 2022 | 16.68 | 16.79 | 16.15 | 16.38 | 168,684 | -0.15(-0.91%) |
Sep 26, 2022 | 17.62 | 17.83 | 16.33 | 16.53 | 268,184 | -1.18(-6.66%) |
Sep 23, 2022 | 17.55 | 17.92 | 17.41 | 17.71 | 185,119 | -0.21(-1.17%) |
Sep 22, 2022 | 18.29 | 18.39 | 17.65 | 17.92 | 176,110 | -0.53(-2.87%) |
Sep 21, 2022 | 18.73 | 19.13 | 18.33 | 18.45 | 262,633 | -0.19(-1.02%) |
Sep 20, 2022 | 19.44 | 19.51 | 18.46 | 18.64 | 118,738 | -0.82(-4.21%) |
Sep 19, 2022 | 18.69 | 19.83 | 18.69 | 19.46 | 256,184 | +0.59(+3.13%) |
Sep 16, 2022 | 18.90 | 19.07 | 18.50 | 18.87 | 245,605 | -0.10(-0.53%) |
Sep 15, 2022 | 18.99 | 19.89 | 18.78 | 18.97 | 193,214 | -0.02(-0.11%) |
Sep 14, 2022 | 19.19 | 19.55 | 18.68 | 18.99 | 255,783 | -0.20(-1.04%) |
Sep 13, 2022 | 20.18 | 20.24 | 19.19 | 19.19 | 413,115 | -1.83(-8.71%) |
Sep 12, 2022 | 21.71 | 22.40 | 21.00 | 21.02 | 127,053 | -0.50(-2.32%) |
Sep 09, 2022 | 21.09 | 22.53 | 21.02 | 21.52 | 187,759 | +0.39(+1.85%) |
Sep 08, 2022 | 21.07 | 21.55 | 20.79 | 21.13 | 120,910 | -0.45(-2.09%) |
Sep 07, 2022 | 20.50 | 21.82 | 20.44 | 21.58 | 197,249 | +0.94(+4.55%) |
Sep 06, 2022 | 21.36 | 21.45 | 20.47 | 20.64 | 177,328 | -0.37(-1.76%) |
Sep 02, 2022 | 20.41 | 21.09 | 20.31 | 21.01 | 211,513 | +0.35(+1.69%) |
Sep 01, 2022 | 19.94 | 20.68 | 19.50 | 20.66 | 192,899 | +0.46(+2.28%) |
Aug 31, 2022 | 20.58 | 20.58 | 19.13 | 20.20 | 544,104 | -0.29(-1.42%) |
Aug 30, 2022 | 22.21 | 22.21 | 20.41 | 20.49 | 361,908 | -1.51(-6.86%) |
Aug 29, 2022 | 22.68 | 23.27 | 21.92 | 22.00 | 198,564 | -0.84(-3.68%) |
Aug 26, 2022 | 23.23 | 24.04 | 22.68 | 22.84 | 307,688 | -0.52(-2.23%) |
Aug 25, 2022 | 24.37 | 25.34 | 22.56 | 23.36 | 575,125 | -1.46(-5.88%) |
Aug 24, 2022 | 25.97 | 27.24 | 24.07 | 24.82 | 1,034,230 | -5.75(-18.81%) |
Aug 23, 2022 | 30.94 | 31.94 | 30.57 | 30.57 | 271,542 | -0.29(-0.94%) |
Aug 22, 2022 | 30.53 | 31.22 | 29.59 | 30.86 | 219,159 | -0.31(-0.99%) |
Aug 19, 2022 | 31.80 | 32.24 | 30.78 | 31.17 | 282,052 | -1.27(-3.91%) |
Aug 18, 2022 | 32.61 | 32.83 | 31.35 | 32.44 | 129,154 | -0.53(-1.61%) |
Aug 17, 2022 | 33.25 | 33.85 | 31.94 | 32.97 | 190,582 | -0.80(-2.37%) |
Aug 16, 2022 | 31.48 | 35.24 | 31.26 | 33.77 | 441,407 | +2.38(+7.58%) |
Aug 15, 2022 | 31.58 | 31.70 | 30.63 | 31.39 | 141,044 | -0.42(-1.32%) |
Aug 12, 2022 | 29.93 | 31.87 | 29.40 | 31.81 | 243,298 | +2.23(+7.54%) |
Aug 11, 2022 | 28.26 | 29.58 | 27.86 | 29.58 | 286,735 | +1.77(+6.36%) |
Aug 10, 2022 | 26.77 | 28.50 | 26.77 | 27.81 | 287,817 | +1.90(+7.33%) |
Aug 09, 2022 | 27.39 | 27.39 | 25.21 | 25.91 | 143,506 | -1.73(-6.26%) |
Aug 08, 2022 | 25.81 | 28.14 | 25.62 | 27.64 | 423,564 | +2.11(+8.26%) |
Aug 05, 2022 | 24.86 | 25.91 | 24.52 | 25.53 | 142,254 | +0.38(+1.51%) |
Aug 04, 2022 | 25.73 | 25.81 | 25.04 | 25.15 | 55,662 | -0.47(-1.83%) |
Aug 03, 2022 | 24.34 | 26.00 | 24.26 | 25.62 | 188,790 | +1.44(+5.96%) |
Aug 02, 2022 | 25.33 | 25.47 | 24.11 | 24.18 | 90,758 | -1.16(-4.58%) |