Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.77 | 17.81 | 17.41 | 17.66 | 1,602,747 | -0.12(-0.67%) |
Oct 28, 2022 | 17.68 | 17.82 | 17.48 | 17.78 | 1,435,452 | +0.24(+1.37%) |
Oct 27, 2022 | 17.91 | 17.98 | 17.51 | 17.54 | 1,123,380 | -0.15(-0.85%) |
Oct 26, 2022 | 17.89 | 18.03 | 17.67 | 17.69 | 1,326,488 | -0.14(-0.79%) |
Oct 25, 2022 | 17.63 | 18.14 | 17.56 | 17.83 | 2,108,479 | +0.21(+1.19%) |
Oct 24, 2022 | 17.60 | 17.80 | 17.51 | 17.62 | 2,190,024 | +0.11(+0.63%) |
Oct 21, 2022 | 17.37 | 17.57 | 17.27 | 17.51 | 1,529,407 | +0.13(+0.75%) |
Oct 20, 2022 | 17.43 | 17.80 | 17.37 | 17.38 | 1,510,932 | -0.07(-0.40%) |
Oct 19, 2022 | 17.51 | 17.76 | 17.34 | 17.45 | 1,586,749 | -0.16(-0.91%) |
Oct 18, 2022 | 17.78 | 17.99 | 17.45 | 17.61 | 2,089,236 | +0.23(+1.32%) |
Oct 17, 2022 | 17.08 | 17.55 | 17.08 | 17.38 | 1,556,566 | +0.60(+3.58%) |
Oct 14, 2022 | 17.23 | 17.40 | 16.75 | 16.78 | 2,319,912 | -0.31(-1.81%) |
Oct 13, 2022 | 16.34 | 17.26 | 16.16 | 17.09 | 2,498,394 | +0.55(+3.33%) |
Oct 12, 2022 | 16.73 | 16.88 | 16.53 | 16.54 | 1,919,020 | -0.27(-1.61%) |
Oct 11, 2022 | 16.66 | 17.14 | 16.57 | 16.81 | 3,561,246 | +0.04(+0.24%) |
Oct 10, 2022 | 16.98 | 17.15 | 16.75 | 16.77 | 1,850,201 | -0.14(-0.83%) |
Oct 07, 2022 | 17.24 | 17.26 | 16.84 | 16.91 | 2,059,654 | -0.39(-2.25%) |
Oct 06, 2022 | 17.18 | 17.44 | 17.07 | 17.30 | 2,408,537 | -0.02(-0.12%) |
Oct 05, 2022 | 17.43 | 17.50 | 17.16 | 17.32 | 2,541,812 | -0.52(-2.91%) |
Oct 04, 2022 | 17.71 | 17.96 | 17.58 | 17.84 | 3,067,652 | +0.37(+2.12%) |
Oct 03, 2022 | 16.92 | 17.64 | 16.61 | 17.47 | 5,025,495 | +0.97(+5.88%) |
Sep 30, 2022 | 16.88 | 17.00 | 16.48 | 16.50 | 3,369,752 | -0.24(-1.43%) |
Sep 29, 2022 | 16.82 | 16.95 | 16.58 | 16.74 | 2,853,577 | -0.44(-2.56%) |
Sep 28, 2022 | 16.84 | 17.48 | 16.82 | 17.18 | 4,878,713 | +0.37(+2.20%) |
Sep 27, 2022 | 17.03 | 17.20 | 16.76 | 16.81 | 4,493,404 | -0.04(-0.24%) |
Sep 26, 2022 | 17.36 | 17.66 | 16.83 | 16.85 | 2,688,944 | -0.61(-3.49%) |
Sep 23, 2022 | 17.68 | 17.76 | 17.21 | 17.46 | 4,037,445 | -0.49(-2.73%) |
Sep 22, 2022 | 18.05 | 18.15 | 17.90 | 17.95 | 2,400,107 | -0.07(-0.39%) |
Sep 21, 2022 | 18.65 | 18.77 | 17.97 | 18.02 | 3,078,500 | -0.55(-2.96%) |
Sep 20, 2022 | 19.16 | 19.28 | 18.57 | 18.57 | 2,406,078 | -0.91(-4.67%) |
Sep 19, 2022 | 19.10 | 19.50 | 18.98 | 19.48 | 2,527,116 | +0.23(+1.19%) |
Sep 16, 2022 | 19.35 | 19.66 | 19.18 | 19.25 | 5,044,978 | -0.39(-1.99%) |
Sep 15, 2022 | 19.86 | 20.16 | 19.59 | 19.64 | 1,430,222 | -0.27(-1.36%) |
Sep 14, 2022 | 20.17 | 20.17 | 19.70 | 19.91 | 1,644,799 | -0.21(-1.04%) |
Sep 13, 2022 | 20.44 | 20.72 | 20.08 | 20.12 | 1,830,704 | -0.85(-4.05%) |
Sep 12, 2022 | 20.86 | 21.21 | 20.80 | 20.97 | 1,459,092 | +0.28(+1.35%) |
Sep 09, 2022 | 20.30 | 20.75 | 20.29 | 20.69 | 1,428,452 | +0.61(+3.04%) |
Sep 08, 2022 | 20.20 | 20.41 | 20.00 | 20.08 | 1,587,380 | -0.36(-1.76%) |
Sep 07, 2022 | 19.93 | 20.47 | 19.82 | 20.44 | 2,095,996 | +0.37(+1.84%) |
Sep 06, 2022 | 21.01 | 21.15 | 20.06 | 20.07 | 2,986,408 | -0.89(-4.25%) |
Sep 02, 2022 | 21.09 | 21.44 | 20.92 | 20.96 | 1,722,937 | +0.10(+0.48%) |
Sep 01, 2022 | 21.15 | 21.16 | 20.59 | 20.86 | 1,867,678 | -0.45(-2.11%) |
Aug 31, 2022 | 21.76 | 21.83 | 21.23 | 21.31 | 4,810,343 | -0.34(-1.57%) |
Aug 30, 2022 | 21.44 | 21.75 | 21.26 | 21.65 | 1,904,419 | +0.25(+1.17%) |
Aug 29, 2022 | 21.26 | 21.54 | 21.16 | 21.40 | 1,052,101 | +0.00(+0.00%) |
Aug 26, 2022 | 22.19 | 22.31 | 21.40 | 21.40 | 1,265,058 | -0.80(-3.60%) |
Aug 25, 2022 | 21.85 | 22.20 | 21.69 | 22.20 | 1,290,578 | +0.42(+1.93%) |
Aug 24, 2022 | 21.67 | 21.95 | 21.50 | 21.78 | 1,708,730 | +0.06(+0.28%) |
Aug 23, 2022 | 21.84 | 21.98 | 21.69 | 21.72 | 1,562,926 | -0.06(-0.28%) |
Aug 22, 2022 | 21.92 | 21.96 | 21.70 | 21.78 | 1,577,453 | -0.41(-1.85%) |
Aug 19, 2022 | 22.36 | 22.48 | 22.10 | 22.19 | 1,275,781 | -0.38(-1.68%) |
Aug 18, 2022 | 22.60 | 22.64 | 22.25 | 22.57 | 1,010,032 | +0.02(+0.09%) |
Aug 17, 2022 | 23.06 | 23.08 | 22.41 | 22.55 | 1,478,981 | -0.81(-3.47%) |
Aug 16, 2022 | 23.34 | 23.56 | 23.18 | 23.36 | 1,068,260 | +0.12(+0.52%) |
Aug 15, 2022 | 23.01 | 23.35 | 22.60 | 23.24 | 2,978,440 | -0.05(-0.21%) |
Aug 12, 2022 | 23.21 | 23.30 | 22.99 | 23.29 | 1,027,414 | +0.30(+1.30%) |
Aug 11, 2022 | 23.04 | 23.09 | 22.85 | 22.99 | 1,469,402 | +0.13(+0.57%) |
Aug 10, 2022 | 22.68 | 23.00 | 22.61 | 22.86 | 1,207,817 | +0.51(+2.28%) |
Aug 09, 2022 | 22.67 | 22.71 | 22.21 | 22.35 | 1,166,922 | -0.32(-1.41%) |
Aug 08, 2022 | 22.82 | 23.13 | 22.65 | 22.67 | 1,236,239 | -0.02(-0.09%) |
Aug 05, 2022 | 22.67 | 22.91 | 22.50 | 22.69 | 1,143,295 | -0.08(-0.35%) |
Aug 04, 2022 | 22.62 | 22.91 | 22.50 | 22.77 | 1,482,887 | +0.06(+0.26%) |
Aug 03, 2022 | 22.90 | 22.98 | 22.64 | 22.71 | 1,113,982 | -0.01(-0.04%) |
Aug 02, 2022 | 23.05 | 23.37 | 22.70 | 22.72 | 1,349,678 | -0.47(-2.03%) |