Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.85 | 20.00 | 19.19 | 19.51 | 45,324 | -0.16(-0.81%) |
Oct 28, 2022 | 18.74 | 22.00 | 18.74 | 19.67 | 111,768 | +0.90(+4.79%) |
Oct 27, 2022 | 20.48 | 20.51 | 18.41 | 18.77 | 240,969 | -1.44(-7.13%) |
Oct 26, 2022 | 20.78 | 21.50 | 20.15 | 20.21 | 31,735 | -0.79(-3.76%) |
Oct 25, 2022 | 20.95 | 21.90 | 20.79 | 21.00 | 32,800 | +0.26(+1.25%) |
Oct 24, 2022 | 20.52 | 21.85 | 19.36 | 20.74 | 24,065 | +0.46(+2.27%) |
Oct 21, 2022 | 18.50 | 20.31 | 18.38 | 20.28 | 96,025 | +0.10(+0.50%) |
Oct 20, 2022 | 21.30 | 21.50 | 19.83 | 20.18 | 16,228 | -0.97(-4.59%) |
Oct 19, 2022 | 21.01 | 22.10 | 20.49 | 21.15 | 63,389 | +0.00(+0.00%) |
Oct 18, 2022 | 20.90 | 21.65 | 20.66 | 21.15 | 45,997 | +1.06(+5.28%) |
Oct 17, 2022 | 19.69 | 20.61 | 18.92 | 20.09 | 38,771 | +0.72(+3.72%) |
Oct 14, 2022 | 19.01 | 20.63 | 18.41 | 19.37 | 28,900 | +0.50(+2.65%) |
Oct 13, 2022 | 16.31 | 19.11 | 16.31 | 18.87 | 38,527 | +2.03(+12.05%) |
Oct 12, 2022 | 16.09 | 17.45 | 16.09 | 16.84 | 58,496 | +0.16(+0.96%) |
Oct 11, 2022 | 16.63 | 16.95 | 16.02 | 16.68 | 17,710 | -0.02(-0.12%) |
Oct 10, 2022 | 16.00 | 18.05 | 16.00 | 16.70 | 25,033 | +0.30(+1.83%) |
Oct 07, 2022 | 15.90 | 16.62 | 15.33 | 16.40 | 56,885 | +0.39(+2.44%) |
Oct 06, 2022 | 16.59 | 17.61 | 15.00 | 16.01 | 65,209 | -0.48(-2.91%) |
Oct 05, 2022 | 16.21 | 16.83 | 15.55 | 16.49 | 34,119 | -0.19(-1.14%) |
Oct 04, 2022 | 16.11 | 17.00 | 15.94 | 16.68 | 39,136 | +0.76(+4.77%) |
Oct 03, 2022 | 16.66 | 18.49 | 15.23 | 15.92 | 42,440 | -0.66(-3.98%) |
Sep 30, 2022 | 15.46 | 18.20 | 15.06 | 16.58 | 50,541 | +0.86(+5.47%) |
Sep 29, 2022 | 17.15 | 18.78 | 15.35 | 15.72 | 38,341 | -2.12(-11.88%) |
Sep 28, 2022 | 15.99 | 18.52 | 16.16 | 17.84 | 23,220 | +1.79(+11.15%) |
Sep 27, 2022 | 15.54 | 16.16 | 14.60 | 16.05 | 118,189 | +0.58(+3.75%) |
Sep 26, 2022 | 14.90 | 15.79 | 14.48 | 15.47 | 285,557 | +0.70(+4.74%) |
Sep 23, 2022 | 14.53 | 15.08 | 14.02 | 14.77 | 49,800 | -0.16(-1.07%) |
Sep 22, 2022 | 14.90 | 15.20 | 14.34 | 14.93 | 63,417 | +0.05(+0.34%) |
Sep 21, 2022 | 15.00 | 15.83 | 14.25 | 14.88 | 193,986 | -0.72(-4.62%) |
Sep 20, 2022 | 15.50 | 15.71 | 13.81 | 15.60 | 183,811 | -0.14(-0.89%) |
Sep 19, 2022 | 16.28 | 16.28 | 15.04 | 15.74 | 556,181 | +0.01(+0.06%) |
Sep 16, 2022 | 15.54 | 15.96 | 14.42 | 15.73 | 55,190 | -0.11(-0.69%) |
Sep 15, 2022 | 18.83 | 18.97 | 15.61 | 15.84 | 92,688 | -3.13(-16.50%) |
Sep 14, 2022 | 17.59 | 19.49 | 16.75 | 18.97 | 35,252 | +1.46(+8.34%) |
Sep 13, 2022 | 18.30 | 19.48 | 17.14 | 17.51 | 31,792 | -0.81(-4.42%) |
Sep 12, 2022 | 17.56 | 19.65 | 16.62 | 18.32 | 37,466 | +0.85(+4.87%) |
Sep 09, 2022 | 17.50 | 18.75 | 17.06 | 17.47 | 25,381 | -0.69(-3.80%) |
Sep 08, 2022 | 18.16 | 18.64 | 17.65 | 18.16 | 16,160 | -0.33(-1.78%) |
Sep 07, 2022 | 17.78 | 18.77 | 16.80 | 18.49 | 44,768 | +0.69(+3.88%) |
Sep 06, 2022 | 19.00 | 20.11 | 17.56 | 17.80 | 50,239 | -1.70(-8.72%) |
Sep 02, 2022 | 20.20 | 20.20 | 19.25 | 19.50 | 21,519 | -0.44(-2.21%) |
Sep 01, 2022 | 19.67 | 20.17 | 19.45 | 19.94 | 28,300 | +0.11(+0.55%) |
Aug 31, 2022 | 19.71 | 21.00 | 19.54 | 19.83 | 80,139 | +0.12(+0.61%) |
Aug 30, 2022 | 20.50 | 21.15 | 19.24 | 19.71 | 60,667 | -1.01(-4.87%) |
Aug 29, 2022 | 20.47 | 21.43 | 19.37 | 20.72 | 95,637 | +0.08(+0.39%) |
Aug 26, 2022 | 20.86 | 21.89 | 20.08 | 20.64 | 117,532 | -0.12(-0.58%) |
Aug 25, 2022 | 20.13 | 22.28 | 20.00 | 20.76 | 45,796 | +0.86(+4.32%) |
Aug 24, 2022 | 19.21 | 20.61 | 19.21 | 19.90 | 109,523 | +0.53(+2.74%) |
Aug 23, 2022 | 18.89 | 19.79 | 18.81 | 19.37 | 36,699 | +0.27(+1.41%) |
Aug 22, 2022 | 20.82 | 21.70 | 18.70 | 19.10 | 57,316 | -2.23(-10.45%) |
Aug 19, 2022 | 21.64 | 22.04 | 20.77 | 21.33 | 39,418 | -0.58(-2.65%) |
Aug 18, 2022 | 21.68 | 22.46 | 20.70 | 21.91 | 49,850 | -0.09(-0.41%) |
Aug 17, 2022 | 22.12 | 23.87 | 21.73 | 22.00 | 66,290 | -0.26(-1.17%) |
Aug 16, 2022 | 24.49 | 24.55 | 21.92 | 22.26 | 122,270 | -3.28(-12.84%) |
Aug 15, 2022 | 25.22 | 26.66 | 25.22 | 25.54 | 49,201 | -0.25(-0.97%) |
Aug 12, 2022 | 24.22 | 26.32 | 24.02 | 25.79 | 35,814 | +1.93(+8.09%) |
Aug 11, 2022 | 24.26 | 24.70 | 23.46 | 23.86 | 32,681 | -0.44(-1.81%) |
Aug 10, 2022 | 25.15 | 25.15 | 23.36 | 24.30 | 66,461 | -0.16(-0.65%) |
Aug 09, 2022 | 24.34 | 24.88 | 22.59 | 24.46 | 57,731 | -0.29(-1.17%) |
Aug 08, 2022 | 24.96 | 26.56 | 23.80 | 24.75 | 40,561 | -0.25(-1.00%) |
Aug 05, 2022 | 24.57 | 26.47 | 24.45 | 25.00 | 104,192 | +0.03(+0.12%) |
Aug 04, 2022 | 23.63 | 27.83 | 23.63 | 24.97 | 123,860 | +1.30(+5.49%) |
Aug 03, 2022 | 23.39 | 24.85 | 22.47 | 23.67 | 58,323 | +0.70(+3.05%) |
Aug 02, 2022 | 23.00 | 23.21 | 22.38 | 22.97 | 109,462 | +0.05(+0.22%) |