Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.25 | 18.59 | 18.16 | 18.44 | 499,085 | +0.02(+0.11%) |
Oct 28, 2022 | 18.39 | 18.58 | 18.21 | 18.42 | 190,404 | +0.18(+0.97%) |
Oct 27, 2022 | 18.53 | 18.76 | 18.18 | 18.24 | 205,051 | -0.13(-0.70%) |
Oct 26, 2022 | 18.42 | 18.61 | 17.79 | 18.37 | 248,095 | +0.06(+0.32%) |
Oct 25, 2022 | 18.37 | 18.56 | 18.26 | 18.31 | 287,282 | -0.09(-0.48%) |
Oct 24, 2022 | 17.76 | 18.50 | 17.65 | 18.40 | 368,784 | +0.77(+4.35%) |
Oct 21, 2022 | 17.59 | 17.79 | 17.33 | 17.63 | 318,834 | +0.19(+1.07%) |
Oct 20, 2022 | 17.71 | 17.97 | 17.34 | 17.44 | 452,949 | -0.47(-2.63%) |
Oct 19, 2022 | 18.24 | 18.66 | 17.82 | 17.91 | 554,063 | -0.27(-1.51%) |
Oct 18, 2022 | 19.83 | 20.19 | 17.94 | 18.19 | 1,238,888 | -1.45(-7.40%) |
Oct 17, 2022 | 19.43 | 19.93 | 19.43 | 19.64 | 561,707 | +0.32(+1.68%) |
Oct 14, 2022 | 19.98 | 19.99 | 19.21 | 19.32 | 258,977 | -0.65(-3.25%) |
Oct 13, 2022 | 19.38 | 20.10 | 19.02 | 19.97 | 338,566 | +0.24(+1.19%) |
Oct 12, 2022 | 19.82 | 20.12 | 19.57 | 19.73 | 313,126 | +0.03(+0.15%) |
Oct 11, 2022 | 19.51 | 19.91 | 19.47 | 19.70 | 309,525 | +0.04(+0.20%) |
Oct 10, 2022 | 19.50 | 19.85 | 19.29 | 19.66 | 266,016 | +0.43(+2.25%) |
Oct 07, 2022 | 19.74 | 19.83 | 19.08 | 19.23 | 607,147 | -0.66(-3.31%) |
Oct 06, 2022 | 19.72 | 20.12 | 19.62 | 19.89 | 242,546 | +0.15(+0.75%) |
Oct 05, 2022 | 19.71 | 19.98 | 19.57 | 19.74 | 278,629 | -0.14(-0.69%) |
Oct 04, 2022 | 19.60 | 19.89 | 19.60 | 19.88 | 280,170 | +0.47(+2.43%) |
Oct 03, 2022 | 19.01 | 19.61 | 18.99 | 19.41 | 367,002 | +0.59(+3.13%) |
Sep 30, 2022 | 19.84 | 19.84 | 18.80 | 18.82 | 735,784 | -1.12(-5.62%) |
Sep 29, 2022 | 19.70 | 19.98 | 19.55 | 19.94 | 399,935 | +0.03(+0.15%) |
Sep 28, 2022 | 19.42 | 20.03 | 19.36 | 19.91 | 289,527 | +0.48(+2.48%) |
Sep 27, 2022 | 19.32 | 19.61 | 19.13 | 19.43 | 277,897 | +0.11(+0.56%) |
Sep 26, 2022 | 19.00 | 19.58 | 18.85 | 19.32 | 342,905 | +0.27(+1.44%) |
Sep 23, 2022 | 19.15 | 19.15 | 18.82 | 19.04 | 322,004 | -0.29(-1.52%) |
Sep 22, 2022 | 19.42 | 19.62 | 19.23 | 19.34 | 390,018 | -0.15(-0.76%) |
Sep 21, 2022 | 19.49 | 19.89 | 19.41 | 19.49 | 519,253 | +0.09(+0.46%) |
Sep 20, 2022 | 19.55 | 19.55 | 18.93 | 19.40 | 681,030 | -0.23(-1.15%) |
Sep 19, 2022 | 18.95 | 19.67 | 18.92 | 19.62 | 323,609 | +0.61(+3.20%) |
Sep 16, 2022 | 19.25 | 19.25 | 18.66 | 19.01 | 1,599,110 | -0.54(-2.76%) |
Sep 15, 2022 | 19.40 | 19.55 | 19.17 | 19.55 | 538,890 | +0.20(+1.01%) |
Sep 14, 2022 | 19.29 | 19.40 | 18.93 | 19.36 | 553,364 | +0.12(+0.61%) |
Sep 13, 2022 | 18.66 | 19.25 | 18.61 | 19.24 | 614,770 | +0.18(+0.92%) |
Sep 12, 2022 | 18.81 | 19.14 | 18.81 | 19.06 | 447,527 | +0.32(+1.72%) |
Sep 09, 2022 | 18.32 | 18.79 | 18.27 | 18.74 | 287,106 | +0.64(+3.52%) |
Sep 08, 2022 | 18.44 | 18.45 | 17.91 | 18.11 | 522,173 | -0.45(-2.43%) |
Sep 07, 2022 | 18.45 | 18.64 | 18.06 | 18.56 | 349,533 | +0.03(+0.16%) |
Sep 06, 2022 | 18.92 | 18.98 | 18.32 | 18.53 | 373,015 | -0.47(-2.47%) |
Sep 02, 2022 | 19.41 | 19.50 | 18.94 | 19.00 | 319,455 | -0.23(-1.17%) |
Sep 01, 2022 | 19.31 | 19.42 | 18.83 | 19.22 | 717,722 | -0.18(-0.91%) |
Aug 31, 2022 | 20.10 | 20.17 | 19.38 | 19.40 | 383,105 | -0.70(-3.46%) |
Aug 30, 2022 | 20.46 | 20.48 | 19.92 | 20.09 | 693,777 | -0.23(-1.11%) |
Aug 29, 2022 | 20.56 | 20.58 | 20.29 | 20.32 | 266,830 | -0.37(-1.80%) |
Aug 26, 2022 | 21.29 | 21.33 | 20.69 | 20.69 | 252,170 | -0.62(-2.90%) |
Aug 25, 2022 | 21.26 | 21.48 | 21.06 | 21.31 | 302,451 | +0.14(+0.65%) |
Aug 24, 2022 | 21.35 | 21.49 | 21.13 | 21.17 | 354,797 | -0.23(-1.05%) |
Aug 23, 2022 | 21.71 | 21.93 | 21.38 | 21.40 | 393,198 | -0.30(-1.40%) |
Aug 22, 2022 | 21.66 | 21.83 | 21.17 | 21.70 | 376,559 | -0.07(-0.31%) |
Aug 19, 2022 | 21.88 | 21.95 | 21.65 | 21.77 | 947,505 | -0.13(-0.58%) |
Aug 18, 2022 | 21.84 | 22.11 | 21.77 | 21.89 | 289,162 | +0.19(+0.86%) |
Aug 17, 2022 | 22.39 | 22.41 | 21.39 | 21.71 | 554,694 | -1.18(-5.18%) |
Aug 16, 2022 | 22.30 | 22.94 | 22.30 | 22.89 | 452,847 | +0.47(+2.10%) |
Aug 15, 2022 | 22.22 | 22.55 | 22.13 | 22.42 | 430,104 | +0.02(+0.09%) |
Aug 12, 2022 | 22.23 | 22.46 | 22.05 | 22.40 | 336,432 | +0.18(+0.79%) |
Aug 11, 2022 | 21.97 | 22.43 | 21.95 | 22.23 | 313,846 | +0.36(+1.66%) |
Aug 10, 2022 | 21.54 | 22.01 | 21.39 | 21.87 | 388,369 | +0.53(+2.48%) |
Aug 09, 2022 | 21.54 | 21.71 | 21.16 | 21.34 | 402,733 | -0.16(-0.73%) |
Aug 08, 2022 | 21.31 | 21.52 | 21.15 | 21.49 | 299,563 | +0.23(+1.11%) |
Aug 05, 2022 | 21.04 | 21.40 | 20.94 | 21.26 | 438,651 | +0.15(+0.70%) |
Aug 04, 2022 | 21.24 | 21.27 | 20.86 | 21.11 | 269,018 | +0.01(+0.05%) |
Aug 03, 2022 | 20.77 | 21.24 | 20.68 | 21.10 | 357,016 | +0.36(+1.75%) |
Aug 02, 2022 | 20.93 | 21.02 | 20.51 | 20.74 | 326,952 | -0.24(-1.17%) |