Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.23 | 20.75 | 20.03 | 20.54 | 645,574 | +0.22(+1.07%) |
Oct 28, 2022 | 20.13 | 20.43 | 19.94 | 20.33 | 631,788 | +0.44(+2.23%) |
Oct 27, 2022 | 19.67 | 20.34 | 19.65 | 19.88 | 627,487 | +0.32(+1.61%) |
Oct 26, 2022 | 19.32 | 20.24 | 19.32 | 19.57 | 531,955 | -0.04(-0.20%) |
Oct 25, 2022 | 18.17 | 19.75 | 18.17 | 19.61 | 790,982 | +1.66(+9.22%) |
Oct 24, 2022 | 17.59 | 18.12 | 17.10 | 17.95 | 745,134 | +0.45(+2.59%) |
Oct 21, 2022 | 17.03 | 17.61 | 16.71 | 17.50 | 564,567 | +0.47(+2.78%) |
Oct 20, 2022 | 17.26 | 17.71 | 16.80 | 17.03 | 625,476 | -0.11(-0.63%) |
Oct 19, 2022 | 17.60 | 17.72 | 16.80 | 17.13 | 1,038,220 | -0.76(-4.24%) |
Oct 18, 2022 | 19.07 | 19.51 | 17.50 | 17.89 | 950,225 | -0.70(-3.76%) |
Oct 17, 2022 | 18.75 | 19.45 | 18.41 | 18.59 | 779,621 | +0.03(+0.16%) |
Oct 14, 2022 | 19.75 | 20.04 | 18.53 | 18.56 | 741,192 | -1.00(-5.09%) |
Oct 13, 2022 | 18.75 | 19.98 | 18.42 | 19.56 | 1,143,162 | +0.28(+1.43%) |
Oct 12, 2022 | 18.77 | 19.62 | 18.60 | 19.28 | 1,099,271 | +0.60(+3.22%) |
Oct 11, 2022 | 18.54 | 19.21 | 18.18 | 18.68 | 1,581,238 | -0.06(-0.32%) |
Oct 10, 2022 | 18.80 | 19.13 | 18.53 | 18.74 | 1,025,615 | -0.06(-0.31%) |
Oct 07, 2022 | 19.51 | 19.78 | 18.62 | 18.80 | 882,614 | -1.12(-5.64%) |
Oct 06, 2022 | 19.60 | 20.62 | 19.60 | 19.92 | 785,415 | +0.13(+0.65%) |
Oct 05, 2022 | 19.21 | 20.06 | 19.16 | 19.79 | 1,136,047 | +0.13(+0.65%) |
Oct 04, 2022 | 18.08 | 19.72 | 18.08 | 19.67 | 1,524,220 | +1.85(+10.40%) |
Oct 03, 2022 | 17.19 | 18.54 | 16.57 | 17.81 | 2,025,419 | +0.90(+5.30%) |
Sep 30, 2022 | 18.56 | 19.13 | 16.91 | 16.92 | 4,378,127 | -4.66(-21.58%) |
Sep 29, 2022 | 22.10 | 22.10 | 21.11 | 21.57 | 676,291 | -1.09(-4.82%) |
Sep 28, 2022 | 21.94 | 22.89 | 21.93 | 22.67 | 648,961 | +0.93(+4.27%) |
Sep 27, 2022 | 21.83 | 22.31 | 21.49 | 21.74 | 680,799 | +0.36(+1.67%) |
Sep 26, 2022 | 22.07 | 22.76 | 21.36 | 21.38 | 630,154 | -0.69(-3.11%) |
Sep 23, 2022 | 22.18 | 22.40 | 21.57 | 22.07 | 657,979 | -0.40(-1.76%) |
Sep 22, 2022 | 22.81 | 23.01 | 22.36 | 22.46 | 592,602 | -0.55(-2.39%) |
Sep 21, 2022 | 23.55 | 24.28 | 23.01 | 23.01 | 557,453 | -0.32(-1.37%) |
Sep 20, 2022 | 23.60 | 23.83 | 23.00 | 23.33 | 474,688 | -0.64(-2.66%) |
Sep 19, 2022 | 23.13 | 24.12 | 23.09 | 23.97 | 670,491 | +0.64(+2.73%) |
Sep 16, 2022 | 24.87 | 24.92 | 23.21 | 23.33 | 1,441,471 | -1.89(-7.51%) |
Sep 15, 2022 | 24.68 | 25.88 | 24.68 | 25.23 | 595,722 | +0.21(+0.85%) |
Sep 14, 2022 | 24.90 | 25.21 | 23.94 | 25.01 | 598,921 | +0.09(+0.35%) |
Sep 13, 2022 | 25.09 | 25.24 | 24.57 | 24.93 | 518,470 | -1.09(-4.20%) |
Sep 12, 2022 | 25.71 | 26.39 | 25.61 | 26.02 | 397,536 | +0.51(+2.01%) |
Sep 09, 2022 | 25.22 | 26.39 | 25.22 | 25.51 | 412,680 | +0.43(+1.69%) |
Sep 08, 2022 | 24.68 | 25.08 | 24.32 | 25.08 | 799,695 | +0.18(+0.74%) |
Sep 07, 2022 | 24.29 | 25.36 | 24.24 | 24.90 | 668,880 | +0.49(+2.02%) |
Sep 06, 2022 | 24.68 | 24.73 | 23.87 | 24.40 | 699,883 | -0.06(-0.24%) |
Sep 02, 2022 | 25.44 | 25.59 | 24.24 | 24.46 | 448,672 | -0.40(-1.59%) |
Sep 01, 2022 | 24.69 | 25.06 | 24.21 | 24.86 | 871,352 | -0.11(-0.43%) |
Aug 31, 2022 | 25.83 | 26.28 | 24.93 | 24.96 | 565,002 | -0.69(-2.67%) |
Aug 30, 2022 | 26.36 | 26.96 | 25.50 | 25.65 | 447,462 | -0.66(-2.50%) |
Aug 29, 2022 | 26.00 | 26.77 | 25.64 | 26.31 | 509,280 | +0.17(+0.67%) |
Aug 26, 2022 | 27.82 | 28.16 | 26.07 | 26.13 | 755,475 | -1.71(-6.14%) |
Aug 25, 2022 | 27.15 | 28.13 | 27.07 | 27.84 | 339,047 | +0.75(+2.78%) |
Aug 24, 2022 | 27.45 | 27.88 | 26.99 | 27.09 | 359,932 | -0.70(-2.50%) |
Aug 23, 2022 | 27.65 | 28.44 | 27.47 | 27.79 | 416,263 | +0.50(+1.84%) |
Aug 22, 2022 | 27.58 | 27.75 | 26.94 | 27.28 | 453,205 | -0.72(-2.59%) |
Aug 19, 2022 | 28.56 | 28.68 | 27.77 | 28.01 | 560,595 | -1.09(-3.75%) |
Aug 18, 2022 | 29.29 | 29.29 | 28.49 | 29.10 | 463,248 | -0.32(-1.08%) |
Aug 17, 2022 | 29.69 | 29.92 | 28.98 | 29.42 | 392,382 | -0.74(-2.47%) |
Aug 16, 2022 | 28.82 | 30.83 | 28.77 | 30.16 | 517,697 | +1.18(+4.07%) |
Aug 15, 2022 | 29.36 | 29.46 | 28.83 | 28.98 | 398,665 | -0.71(-2.41%) |
Aug 12, 2022 | 29.41 | 29.89 | 28.60 | 29.70 | 564,546 | +0.72(+2.50%) |
Aug 11, 2022 | 28.96 | 29.75 | 28.64 | 28.97 | 495,744 | +0.40(+1.39%) |
Aug 10, 2022 | 28.60 | 29.06 | 27.44 | 28.58 | 447,848 | +0.75(+2.71%) |
Aug 09, 2022 | 28.14 | 28.17 | 26.96 | 27.82 | 665,086 | -0.66(-2.31%) |
Aug 08, 2022 | 27.57 | 29.65 | 27.57 | 28.48 | 986,645 | +1.00(+3.66%) |
Aug 05, 2022 | 26.57 | 28.02 | 26.57 | 27.48 | 856,821 | -0.37(-1.32%) |
Aug 04, 2022 | 26.69 | 29.27 | 26.13 | 27.84 | 2,062,788 | +3.28(+13.33%) |
Aug 03, 2022 | 23.31 | 24.84 | 23.31 | 24.57 | 815,301 | +1.36(+5.87%) |
Aug 02, 2022 | 22.96 | 23.36 | 22.58 | 23.21 | 665,075 | +0.00(+0.00%) |