Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.48 | 20.24 | 19.48 | 20.04 | 2,162,267 | +0.48(+2.45%) |
Oct 28, 2022 | 18.90 | 19.63 | 18.76 | 19.56 | 8,358,035 | +0.54(+2.84%) |
Oct 27, 2022 | 20.26 | 20.65 | 18.95 | 19.02 | 3,892,006 | -1.72(-8.29%) |
Oct 26, 2022 | 19.88 | 21.99 | 19.79 | 20.74 | 1,875,957 | +2.02(+10.79%) |
Oct 25, 2022 | 18.75 | 19.15 | 18.71 | 18.72 | 418,390 | +0.19(+1.03%) |
Oct 24, 2022 | 18.70 | 18.98 | 18.49 | 18.53 | 362,021 | +0.00(+0.00%) |
Oct 21, 2022 | 18.55 | 18.65 | 17.97 | 18.53 | 392,443 | +0.10(+0.54%) |
Oct 20, 2022 | 18.46 | 18.63 | 18.25 | 18.43 | 244,077 | -0.04(-0.22%) |
Oct 19, 2022 | 18.55 | 18.76 | 18.26 | 18.47 | 204,688 | -0.12(-0.65%) |
Oct 18, 2022 | 18.53 | 18.94 | 18.44 | 18.59 | 199,147 | +0.28(+1.53%) |
Oct 17, 2022 | 18.24 | 18.69 | 18.24 | 18.31 | 287,535 | +0.20(+1.10%) |
Oct 14, 2022 | 18.14 | 18.45 | 17.94 | 18.11 | 195,736 | +0.08(+0.44%) |
Oct 13, 2022 | 17.47 | 18.28 | 17.41 | 18.03 | 413,330 | +0.32(+1.81%) |
Oct 12, 2022 | 17.92 | 17.92 | 17.55 | 17.71 | 232,407 | -0.18(-1.01%) |
Oct 11, 2022 | 17.93 | 18.01 | 17.58 | 17.89 | 307,203 | -0.09(-0.50%) |
Oct 10, 2022 | 17.99 | 18.19 | 17.92 | 17.98 | 223,769 | -0.03(-0.17%) |
Oct 07, 2022 | 18.29 | 18.29 | 17.95 | 18.01 | 191,642 | -0.37(-2.01%) |
Oct 06, 2022 | 18.65 | 18.74 | 18.32 | 18.38 | 206,263 | -0.30(-1.61%) |
Oct 05, 2022 | 18.55 | 18.77 | 18.50 | 18.68 | 257,773 | +0.15(+0.81%) |
Oct 04, 2022 | 17.97 | 18.71 | 17.97 | 18.53 | 445,584 | +0.68(+3.81%) |
Oct 03, 2022 | 17.70 | 18.01 | 17.38 | 17.85 | 364,377 | +0.15(+0.85%) |
Sep 30, 2022 | 17.86 | 18.12 | 17.55 | 17.70 | 644,578 | -0.15(-0.84%) |
Sep 29, 2022 | 17.31 | 18.05 | 17.31 | 17.85 | 593,535 | +0.43(+2.47%) |
Sep 28, 2022 | 17.14 | 17.50 | 16.91 | 17.42 | 224,291 | +0.40(+2.35%) |
Sep 27, 2022 | 16.98 | 17.21 | 16.92 | 17.02 | 199,589 | +0.08(+0.47%) |
Sep 26, 2022 | 16.81 | 17.09 | 16.81 | 16.94 | 306,302 | +0.03(+0.18%) |
Sep 23, 2022 | 16.95 | 16.99 | 16.70 | 16.91 | 272,300 | -0.11(-0.65%) |
Sep 22, 2022 | 16.97 | 17.11 | 16.73 | 17.02 | 256,749 | +0.04(+0.24%) |
Sep 21, 2022 | 16.81 | 17.23 | 16.71 | 16.98 | 362,784 | +0.21(+1.25%) |
Sep 20, 2022 | 16.73 | 16.81 | 16.49 | 16.77 | 225,413 | -0.03(-0.18%) |
Sep 19, 2022 | 16.53 | 16.84 | 16.48 | 16.80 | 198,265 | +0.12(+0.72%) |
Sep 16, 2022 | 16.95 | 16.95 | 16.50 | 16.68 | 929,696 | -0.33(-1.94%) |
Sep 15, 2022 | 16.63 | 17.08 | 16.56 | 17.01 | 252,360 | +0.29(+1.73%) |
Sep 14, 2022 | 16.76 | 16.80 | 16.61 | 16.72 | 239,315 | -0.03(-0.18%) |
Sep 13, 2022 | 16.78 | 16.92 | 16.67 | 16.75 | 370,553 | -0.28(-1.64%) |
Sep 12, 2022 | 16.98 | 17.15 | 16.93 | 17.03 | 265,707 | +0.05(+0.29%) |
Sep 09, 2022 | 16.83 | 17.02 | 16.68 | 16.98 | 271,557 | +0.29(+1.74%) |
Sep 08, 2022 | 16.45 | 16.76 | 16.35 | 16.69 | 263,637 | +0.15(+0.91%) |
Sep 07, 2022 | 16.64 | 16.71 | 16.41 | 16.54 | 221,556 | -0.17(-1.02%) |
Sep 06, 2022 | 17.00 | 17.15 | 16.52 | 16.71 | 346,756 | -0.33(-1.94%) |
Sep 02, 2022 | 17.38 | 17.38 | 17.03 | 17.04 | 292,037 | -0.28(-1.62%) |
Sep 01, 2022 | 17.12 | 17.35 | 17.12 | 17.32 | 274,529 | +0.18(+1.05%) |
Aug 31, 2022 | 17.50 | 17.50 | 17.08 | 17.14 | 278,142 | -0.37(-2.11%) |
Aug 30, 2022 | 17.58 | 17.80 | 17.34 | 17.51 | 339,917 | -0.04(-0.23%) |
Aug 29, 2022 | 17.19 | 17.58 | 17.19 | 17.55 | 187,439 | +0.21(+1.21%) |
Aug 26, 2022 | 17.72 | 17.80 | 17.25 | 17.34 | 220,558 | -0.39(-2.20%) |
Aug 25, 2022 | 17.47 | 17.77 | 17.34 | 17.73 | 239,730 | +0.26(+1.49%) |
Aug 24, 2022 | 17.37 | 17.57 | 17.30 | 17.47 | 228,028 | +0.15(+0.87%) |
Aug 23, 2022 | 17.35 | 17.48 | 17.23 | 17.32 | 231,491 | -0.06(-0.35%) |
Aug 22, 2022 | 17.49 | 17.66 | 17.21 | 17.38 | 249,006 | -0.20(-1.14%) |
Aug 19, 2022 | 17.54 | 17.80 | 17.51 | 17.58 | 181,241 | +0.02(+0.11%) |
Aug 18, 2022 | 17.33 | 17.59 | 17.32 | 17.56 | 203,270 | +0.16(+0.92%) |
Aug 17, 2022 | 17.36 | 17.45 | 17.15 | 17.40 | 184,940 | -0.06(-0.34%) |
Aug 16, 2022 | 17.79 | 17.79 | 17.26 | 17.46 | 220,307 | -0.38(-2.13%) |
Aug 15, 2022 | 17.65 | 17.89 | 17.44 | 17.84 | 157,258 | +0.25(+1.42%) |
Aug 12, 2022 | 17.38 | 17.63 | 17.30 | 17.59 | 164,105 | +0.30(+1.74%) |
Aug 11, 2022 | 17.33 | 17.52 | 17.24 | 17.29 | 247,880 | -0.01(-0.06%) |
Aug 10, 2022 | 17.33 | 17.43 | 17.14 | 17.30 | 305,938 | +0.08(+0.46%) |
Aug 09, 2022 | 17.38 | 17.42 | 17.16 | 17.22 | 281,038 | -0.07(-0.40%) |
Aug 08, 2022 | 17.51 | 17.59 | 17.22 | 17.29 | 296,432 | -0.20(-1.14%) |
Aug 05, 2022 | 17.00 | 17.52 | 16.74 | 17.49 | 253,296 | +0.46(+2.70%) |
Aug 04, 2022 | 17.09 | 17.18 | 16.80 | 17.03 | 469,113 | -0.02(-0.12%) |
Aug 03, 2022 | 17.25 | 17.36 | 17.03 | 17.05 | 330,873 | -0.16(-0.93%) |
Aug 02, 2022 | 17.29 | 17.45 | 17.00 | 17.21 | 415,106 | -0.06(-0.35%) |