Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.02 | 19.45 | 18.76 | 19.12 | 162,938 | -0.02(-0.10%) |
Oct 28, 2022 | 18.81 | 19.30 | 18.67 | 19.14 | 152,474 | +0.34(+1.81%) |
Oct 27, 2022 | 19.65 | 19.75 | 18.80 | 18.80 | 181,662 | -0.72(-3.69%) |
Oct 26, 2022 | 19.54 | 20.22 | 19.52 | 19.52 | 250,668 | +0.06(+0.31%) |
Oct 25, 2022 | 18.97 | 19.59 | 18.97 | 19.46 | 123,399 | +0.52(+2.75%) |
Oct 24, 2022 | 18.77 | 18.95 | 18.38 | 18.94 | 150,730 | +0.40(+2.16%) |
Oct 21, 2022 | 18.85 | 18.85 | 17.96 | 18.54 | 328,139 | -0.20(-1.07%) |
Oct 20, 2022 | 18.78 | 19.31 | 18.60 | 18.74 | 172,311 | -0.10(-0.53%) |
Oct 19, 2022 | 19.11 | 19.21 | 18.48 | 18.84 | 111,369 | -0.63(-3.24%) |
Oct 18, 2022 | 19.52 | 19.91 | 19.42 | 19.47 | 243,118 | +0.23(+1.20%) |
Oct 17, 2022 | 18.62 | 19.28 | 18.62 | 19.24 | 195,572 | +0.69(+3.72%) |
Oct 14, 2022 | 18.89 | 19.01 | 18.44 | 18.55 | 172,313 | -0.04(-0.22%) |
Oct 13, 2022 | 17.92 | 18.77 | 17.64 | 18.59 | 195,923 | +0.15(+0.81%) |
Oct 12, 2022 | 19.04 | 19.04 | 18.29 | 18.44 | 158,478 | -0.61(-3.20%) |
Oct 11, 2022 | 18.78 | 19.25 | 18.61 | 19.05 | 238,954 | +0.42(+2.25%) |
Oct 10, 2022 | 19.00 | 19.07 | 18.61 | 18.63 | 196,393 | -0.36(-1.90%) |
Oct 07, 2022 | 19.38 | 19.49 | 18.90 | 18.99 | 270,553 | -0.75(-3.80%) |
Oct 06, 2022 | 20.18 | 20.39 | 19.54 | 19.74 | 171,328 | -0.57(-2.81%) |
Oct 05, 2022 | 20.48 | 20.58 | 20.05 | 20.31 | 147,354 | -0.41(-1.98%) |
Oct 04, 2022 | 20.79 | 21.00 | 20.46 | 20.72 | 355,215 | +0.32(+1.57%) |
Oct 03, 2022 | 20.62 | 20.65 | 20.18 | 20.40 | 278,700 | +0.05(+0.25%) |
Sep 30, 2022 | 20.29 | 21.25 | 20.11 | 20.35 | 324,736 | +0.00(+0.00%) |
Sep 29, 2022 | 20.41 | 20.55 | 19.85 | 20.35 | 236,634 | -0.49(-2.35%) |
Sep 28, 2022 | 20.00 | 21.33 | 19.78 | 20.84 | 519,826 | +2.88(+16.04%) |
Sep 27, 2022 | 18.37 | 18.83 | 17.85 | 17.96 | 215,091 | -0.28(-1.54%) |
Sep 26, 2022 | 17.02 | 18.26 | 17.02 | 18.24 | 275,467 | +1.04(+6.05%) |
Sep 23, 2022 | 17.45 | 17.45 | 16.78 | 17.20 | 503,165 | -0.45(-2.55%) |
Sep 22, 2022 | 18.58 | 18.58 | 17.45 | 17.65 | 468,585 | -1.10(-5.87%) |
Sep 21, 2022 | 19.62 | 19.62 | 18.71 | 18.75 | 250,393 | -0.81(-4.14%) |
Sep 20, 2022 | 19.83 | 19.83 | 19.30 | 19.56 | 144,155 | -0.33(-1.66%) |
Sep 19, 2022 | 19.63 | 19.94 | 19.52 | 19.89 | 165,069 | -0.15(-0.75%) |
Sep 16, 2022 | 20.17 | 20.17 | 19.49 | 20.04 | 732,732 | -0.32(-1.57%) |
Sep 15, 2022 | 20.73 | 21.04 | 20.29 | 20.36 | 220,692 | -0.55(-2.63%) |
Sep 14, 2022 | 21.17 | 21.58 | 20.68 | 20.91 | 199,920 | -0.36(-1.69%) |
Sep 13, 2022 | 21.67 | 21.82 | 21.21 | 21.27 | 219,694 | -1.07(-4.79%) |
Sep 12, 2022 | 21.55 | 22.38 | 21.55 | 22.34 | 231,578 | +0.80(+3.71%) |
Sep 09, 2022 | 20.75 | 21.60 | 20.75 | 21.54 | 169,232 | +0.87(+4.21%) |
Sep 08, 2022 | 20.17 | 20.80 | 20.02 | 20.67 | 119,244 | +0.34(+1.67%) |
Sep 07, 2022 | 19.45 | 20.40 | 19.39 | 20.33 | 183,353 | +0.79(+4.04%) |
Sep 06, 2022 | 20.09 | 20.09 | 19.26 | 19.54 | 209,390 | -0.59(-2.93%) |
Sep 02, 2022 | 20.55 | 20.73 | 20.02 | 20.13 | 133,652 | -0.22(-1.08%) |
Sep 01, 2022 | 19.88 | 20.38 | 19.66 | 20.35 | 189,403 | +0.26(+1.29%) |
Aug 31, 2022 | 20.63 | 22.05 | 20.01 | 20.09 | 223,839 | -0.42(-2.05%) |
Aug 30, 2022 | 20.72 | 20.86 | 20.33 | 20.51 | 240,560 | -0.07(-0.34%) |
Aug 29, 2022 | 20.72 | 21.35 | 20.11 | 20.58 | 157,042 | -0.42(-2.00%) |
Aug 26, 2022 | 21.93 | 22.19 | 20.93 | 21.00 | 242,086 | -0.99(-4.50%) |
Aug 25, 2022 | 21.91 | 22.14 | 21.75 | 21.99 | 187,146 | +0.21(+0.96%) |
Aug 24, 2022 | 21.60 | 21.86 | 21.46 | 21.78 | 141,689 | +0.30(+1.40%) |
Aug 23, 2022 | 21.38 | 21.65 | 21.06 | 21.48 | 168,040 | +0.09(+0.42%) |
Aug 22, 2022 | 21.40 | 21.97 | 21.25 | 21.39 | 168,553 | -0.28(-1.29%) |
Aug 19, 2022 | 21.35 | 21.99 | 21.35 | 21.67 | 177,186 | +0.07(+0.32%) |
Aug 18, 2022 | 22.18 | 22.18 | 21.01 | 21.60 | 267,861 | -0.67(-3.01%) |
Aug 17, 2022 | 23.00 | 23.10 | 22.27 | 22.27 | 352,253 | -0.63(-2.75%) |
Aug 16, 2022 | 22.93 | 23.05 | 22.47 | 22.90 | 202,474 | -0.12(-0.52%) |
Aug 15, 2022 | 22.24 | 23.08 | 22.24 | 23.02 | 285,476 | +0.78(+3.51%) |
Aug 12, 2022 | 21.95 | 22.28 | 21.26 | 22.24 | 183,965 | +0.27(+1.23%) |
Aug 11, 2022 | 21.99 | 22.39 | 21.82 | 21.97 | 182,652 | +0.14(+0.64%) |
Aug 10, 2022 | 20.17 | 21.86 | 20.17 | 21.83 | 356,889 | +1.93(+9.70%) |
Aug 09, 2022 | 21.14 | 21.42 | 19.62 | 19.90 | 410,811 | -1.20(-5.69%) |
Aug 08, 2022 | 21.15 | 21.31 | 20.61 | 21.10 | 600,285 | +0.40(+1.93%) |
Aug 05, 2022 | 20.47 | 21.02 | 20.30 | 20.70 | 177,997 | -0.04(-0.19%) |
Aug 04, 2022 | 21.06 | 21.15 | 20.63 | 20.74 | 137,535 | -0.27(-1.29%) |
Aug 03, 2022 | 20.77 | 21.07 | 20.48 | 21.01 | 133,856 | +0.43(+2.09%) |
Aug 02, 2022 | 20.21 | 20.76 | 20.21 | 20.58 | 170,026 | +0.25(+1.23%) |