Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.20 | 17.25 | 16.95 | 17.07 | 1,583,125 | -0.18(-1.04%) |
Oct 28, 2022 | 17.13 | 17.47 | 16.98 | 17.25 | 5,418,845 | +0.20(+1.17%) |
Oct 27, 2022 | 17.10 | 17.60 | 16.90 | 17.05 | 2,374,175 | +0.10(+0.59%) |
Oct 26, 2022 | 16.72 | 17.18 | 16.72 | 16.95 | 3,031,495 | +0.21(+1.25%) |
Oct 25, 2022 | 16.86 | 17.14 | 16.65 | 16.74 | 2,310,490 | -0.14(-0.83%) |
Oct 24, 2022 | 16.85 | 17.48 | 16.67 | 16.88 | 2,984,701 | +0.16(+0.96%) |
Oct 21, 2022 | 16.43 | 16.76 | 16.20 | 16.72 | 763,580 | +0.35(+2.14%) |
Oct 20, 2022 | 16.15 | 16.69 | 16.12 | 16.37 | 1,076,281 | +0.22(+1.36%) |
Oct 19, 2022 | 16.13 | 16.23 | 15.91 | 16.15 | 904,569 | -0.14(-0.86%) |
Oct 18, 2022 | 16.46 | 16.65 | 16.08 | 16.29 | 1,028,173 | +0.10(+0.62%) |
Oct 17, 2022 | 16.24 | 16.52 | 16.11 | 16.19 | 1,137,341 | +0.26(+1.63%) |
Oct 14, 2022 | 16.46 | 16.52 | 15.91 | 15.93 | 980,854 | -0.35(-2.15%) |
Oct 13, 2022 | 15.74 | 16.52 | 15.57 | 16.28 | 1,561,589 | +0.24(+1.50%) |
Oct 12, 2022 | 15.82 | 16.13 | 15.62 | 16.04 | 940,802 | +0.23(+1.45%) |
Oct 11, 2022 | 15.88 | 16.15 | 15.52 | 15.81 | 1,488,950 | -0.19(-1.19%) |
Oct 10, 2022 | 16.27 | 16.40 | 15.76 | 16.00 | 1,452,447 | -0.25(-1.54%) |
Oct 07, 2022 | 16.31 | 16.46 | 16.18 | 16.25 | 879,083 | -0.25(-1.52%) |
Oct 06, 2022 | 16.45 | 16.71 | 16.45 | 16.50 | 1,099,289 | +0.03(+0.18%) |
Oct 05, 2022 | 16.25 | 16.61 | 16.11 | 16.47 | 1,037,207 | -0.01(-0.06%) |
Oct 04, 2022 | 16.29 | 16.56 | 16.18 | 16.48 | 2,039,669 | +0.51(+3.19%) |
Oct 03, 2022 | 15.45 | 16.01 | 15.27 | 15.97 | 1,547,144 | +0.60(+3.90%) |
Sep 30, 2022 | 15.55 | 15.80 | 15.36 | 15.37 | 988,269 | -0.20(-1.28%) |
Sep 29, 2022 | 15.65 | 15.79 | 15.32 | 15.57 | 913,567 | -0.29(-1.83%) |
Sep 28, 2022 | 15.32 | 15.96 | 15.31 | 15.86 | 907,334 | +0.50(+3.26%) |
Sep 27, 2022 | 15.52 | 15.61 | 15.06 | 15.36 | 1,866,601 | -0.02(-0.13%) |
Sep 26, 2022 | 15.34 | 15.59 | 15.18 | 15.38 | 1,470,581 | -0.05(-0.32%) |
Sep 23, 2022 | 15.62 | 15.66 | 15.17 | 15.43 | 1,557,128 | -0.35(-2.22%) |
Sep 22, 2022 | 16.04 | 16.07 | 15.71 | 15.78 | 1,570,123 | -0.33(-2.05%) |
Sep 21, 2022 | 16.29 | 16.53 | 16.10 | 16.11 | 751,533 | -0.17(-1.04%) |
Sep 20, 2022 | 16.40 | 16.44 | 16.05 | 16.28 | 896,223 | -0.25(-1.51%) |
Sep 19, 2022 | 16.06 | 16.61 | 16.06 | 16.53 | 826,164 | +0.26(+1.60%) |
Sep 16, 2022 | 16.35 | 16.36 | 16.15 | 16.27 | 2,004,764 | -0.22(-1.33%) |
Sep 15, 2022 | 16.47 | 16.67 | 16.38 | 16.49 | 750,097 | -0.02(-0.12%) |
Sep 14, 2022 | 16.38 | 16.65 | 16.27 | 16.51 | 939,191 | +0.13(+0.79%) |
Sep 13, 2022 | 16.50 | 16.70 | 16.30 | 16.38 | 906,136 | -0.50(-2.96%) |
Sep 12, 2022 | 16.33 | 17.17 | 16.33 | 16.88 | 1,426,333 | +0.48(+2.93%) |
Sep 09, 2022 | 16.12 | 16.45 | 16.12 | 16.40 | 500,578 | +0.32(+1.99%) |
Sep 08, 2022 | 15.72 | 16.11 | 15.62 | 16.08 | 641,594 | +0.24(+1.52%) |
Sep 07, 2022 | 15.66 | 15.96 | 15.64 | 15.84 | 811,616 | +0.15(+0.96%) |
Sep 06, 2022 | 15.63 | 15.85 | 15.55 | 15.69 | 933,113 | -0.01(-0.06%) |
Sep 02, 2022 | 15.73 | 15.96 | 15.66 | 15.70 | 1,013,193 | +0.01(+0.06%) |
Sep 01, 2022 | 15.72 | 15.75 | 15.25 | 15.69 | 2,062,684 | -0.25(-1.57%) |
Aug 31, 2022 | 16.23 | 16.40 | 15.93 | 15.94 | 1,441,224 | -0.29(-1.79%) |
Aug 30, 2022 | 16.48 | 16.52 | 16.17 | 16.23 | 828,079 | -0.16(-0.98%) |
Aug 29, 2022 | 16.14 | 16.64 | 16.00 | 16.39 | 963,653 | +0.05(+0.31%) |
Aug 26, 2022 | 17.16 | 17.22 | 16.32 | 16.34 | 1,387,300 | -0.70(-4.11%) |
Aug 25, 2022 | 16.43 | 17.31 | 16.27 | 17.04 | 2,071,189 | +0.60(+3.65%) |
Aug 24, 2022 | 16.39 | 16.67 | 16.31 | 16.44 | 842,036 | -0.02(-0.12%) |
Aug 23, 2022 | 16.18 | 16.58 | 16.07 | 16.46 | 969,023 | +0.20(+1.23%) |
Aug 22, 2022 | 16.30 | 16.53 | 16.25 | 16.26 | 582,308 | -0.36(-2.17%) |
Aug 19, 2022 | 16.76 | 16.81 | 16.52 | 16.62 | 520,838 | -0.20(-1.19%) |
Aug 18, 2022 | 16.58 | 16.86 | 16.58 | 16.82 | 520,320 | +0.20(+1.20%) |
Aug 17, 2022 | 16.72 | 16.81 | 16.58 | 16.62 | 489,618 | -0.25(-1.48%) |
Aug 16, 2022 | 16.84 | 16.93 | 16.75 | 16.87 | 742,562 | +0.01(+0.06%) |
Aug 15, 2022 | 16.56 | 16.89 | 16.46 | 16.86 | 794,761 | +0.16(+0.96%) |
Aug 12, 2022 | 16.53 | 16.71 | 16.51 | 16.70 | 892,513 | +0.20(+1.21%) |
Aug 11, 2022 | 16.51 | 16.64 | 16.35 | 16.50 | 794,779 | +0.06(+0.36%) |
Aug 10, 2022 | 16.46 | 16.51 | 16.22 | 16.44 | 695,419 | +0.22(+1.36%) |
Aug 09, 2022 | 16.10 | 16.41 | 16.00 | 16.22 | 1,474,228 | +0.09(+0.56%) |
Aug 08, 2022 | 16.56 | 16.67 | 16.07 | 16.13 | 1,178,377 | -0.44(-2.66%) |
Aug 05, 2022 | 17.05 | 17.17 | 16.50 | 16.57 | 2,582,433 | -0.55(-3.21%) |
Aug 04, 2022 | 16.90 | 17.23 | 16.81 | 17.12 | 3,096,353 | +0.53(+3.19%) |
Aug 03, 2022 | 16.57 | 16.61 | 16.37 | 16.59 | 923,985 | +0.24(+1.47%) |
Aug 02, 2022 | 16.31 | 16.50 | 16.18 | 16.35 | 814,949 | -0.01(-0.06%) |