Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.07 | 19.03 | 18.05 | 18.36 | 220,458 | +0.29(+1.60%) |
Oct 28, 2022 | 17.67 | 18.20 | 17.54 | 18.07 | 1,437,717 | +0.48(+2.73%) |
Oct 27, 2022 | 17.80 | 18.03 | 17.43 | 17.59 | 289,375 | -0.16(-0.90%) |
Oct 26, 2022 | 18.00 | 18.09 | 17.45 | 17.75 | 544,798 | -0.17(-0.95%) |
Oct 25, 2022 | 17.85 | 18.16 | 17.83 | 17.92 | 296,283 | +0.07(+0.39%) |
Oct 24, 2022 | 19.26 | 19.46 | 17.35 | 17.85 | 207,940 | -1.31(-6.84%) |
Oct 21, 2022 | 17.90 | 19.25 | 17.48 | 19.16 | 251,662 | +1.46(+8.25%) |
Oct 20, 2022 | 17.39 | 17.90 | 17.39 | 17.70 | 179,426 | +0.36(+2.08%) |
Oct 19, 2022 | 18.62 | 18.67 | 17.08 | 17.34 | 286,827 | -1.38(-7.37%) |
Oct 18, 2022 | 19.08 | 19.39 | 18.58 | 18.72 | 190,771 | -0.06(-0.32%) |
Oct 17, 2022 | 19.00 | 20.13 | 18.02 | 18.78 | 248,490 | +0.12(+0.64%) |
Oct 14, 2022 | 18.42 | 19.09 | 18.08 | 18.66 | 326,982 | +0.91(+5.13%) |
Oct 13, 2022 | 17.45 | 17.87 | 17.05 | 17.75 | 131,593 | -0.09(-0.50%) |
Oct 12, 2022 | 17.82 | 18.01 | 17.49 | 17.84 | 165,216 | -0.02(-0.11%) |
Oct 11, 2022 | 17.09 | 18.12 | 17.05 | 17.86 | 268,544 | +0.77(+4.51%) |
Oct 10, 2022 | 17.21 | 17.49 | 16.85 | 17.09 | 135,965 | -0.19(-1.10%) |
Oct 07, 2022 | 17.45 | 17.74 | 17.13 | 17.28 | 279,568 | -0.35(-1.99%) |
Oct 06, 2022 | 17.46 | 17.83 | 17.36 | 17.63 | 164,941 | +0.00(+0.00%) |
Oct 05, 2022 | 17.40 | 17.80 | 17.09 | 17.63 | 152,976 | -0.06(-0.34%) |
Oct 04, 2022 | 17.26 | 17.71 | 17.26 | 17.69 | 294,560 | +0.57(+3.33%) |
Oct 03, 2022 | 17.43 | 17.49 | 16.68 | 17.12 | 196,590 | -0.15(-0.87%) |
Sep 30, 2022 | 16.78 | 17.60 | 16.30 | 17.27 | 183,958 | +0.65(+3.91%) |
Sep 29, 2022 | 17.03 | 17.35 | 16.34 | 16.62 | 280,512 | -0.72(-4.15%) |
Sep 28, 2022 | 16.82 | 17.55 | 16.82 | 17.34 | 223,902 | +0.65(+3.89%) |
Sep 27, 2022 | 16.34 | 16.89 | 16.27 | 16.69 | 269,414 | +0.59(+3.66%) |
Sep 26, 2022 | 15.97 | 16.38 | 15.81 | 16.10 | 169,546 | +0.22(+1.39%) |
Sep 23, 2022 | 15.77 | 16.00 | 15.48 | 15.88 | 258,971 | +0.10(+0.63%) |
Sep 22, 2022 | 15.45 | 15.96 | 15.07 | 15.78 | 232,359 | +0.18(+1.15%) |
Sep 21, 2022 | 16.14 | 16.27 | 15.58 | 15.60 | 254,027 | -0.53(-3.29%) |
Sep 20, 2022 | 16.02 | 16.45 | 15.85 | 16.13 | 184,546 | -0.15(-0.92%) |
Sep 19, 2022 | 16.28 | 16.63 | 15.91 | 16.28 | 291,433 | -0.20(-1.21%) |
Sep 16, 2022 | 17.15 | 17.48 | 16.42 | 16.48 | 1,619,504 | -0.91(-5.23%) |
Sep 15, 2022 | 17.47 | 17.78 | 17.15 | 17.39 | 318,245 | -0.19(-1.08%) |
Sep 14, 2022 | 17.83 | 18.02 | 17.35 | 17.58 | 282,315 | -0.26(-1.46%) |
Sep 13, 2022 | 18.24 | 18.69 | 17.33 | 17.84 | 278,173 | -0.93(-4.95%) |
Sep 12, 2022 | 18.42 | 18.77 | 18.26 | 18.77 | 205,208 | +0.41(+2.23%) |
Sep 09, 2022 | 18.36 | 18.52 | 18.16 | 18.36 | 168,347 | +0.09(+0.49%) |
Sep 08, 2022 | 18.94 | 19.32 | 18.18 | 18.27 | 227,811 | -0.85(-4.45%) |
Sep 07, 2022 | 18.05 | 19.29 | 18.02 | 19.12 | 293,476 | +1.00(+5.52%) |
Sep 06, 2022 | 18.87 | 19.20 | 18.03 | 18.12 | 269,714 | -0.74(-3.92%) |
Sep 02, 2022 | 19.41 | 20.04 | 18.62 | 18.86 | 291,999 | -0.31(-1.62%) |
Sep 01, 2022 | 18.93 | 19.22 | 18.49 | 19.17 | 186,159 | +0.11(+0.58%) |
Aug 31, 2022 | 19.16 | 19.49 | 18.95 | 19.06 | 303,183 | -0.06(-0.31%) |
Aug 30, 2022 | 19.33 | 19.50 | 18.78 | 19.12 | 269,615 | -0.02(-0.10%) |
Aug 29, 2022 | 18.92 | 19.47 | 18.86 | 19.14 | 238,900 | -0.03(-0.16%) |
Aug 26, 2022 | 20.73 | 20.73 | 18.97 | 19.17 | 355,218 | -1.51(-7.30%) |
Aug 25, 2022 | 20.58 | 20.88 | 20.22 | 20.68 | 142,728 | +0.05(+0.24%) |
Aug 24, 2022 | 20.30 | 21.14 | 20.06 | 20.63 | 181,348 | +0.27(+1.33%) |
Aug 23, 2022 | 19.82 | 20.60 | 19.50 | 20.36 | 208,743 | +0.62(+3.14%) |
Aug 22, 2022 | 18.98 | 20.18 | 18.98 | 19.74 | 234,784 | +0.47(+2.44%) |
Aug 19, 2022 | 19.69 | 19.82 | 19.14 | 19.27 | 143,521 | -0.75(-3.75%) |
Aug 18, 2022 | 20.50 | 20.50 | 19.30 | 20.02 | 243,652 | -0.40(-1.96%) |
Aug 17, 2022 | 20.40 | 20.89 | 20.18 | 20.42 | 209,745 | -0.20(-0.97%) |
Aug 16, 2022 | 20.46 | 20.89 | 20.10 | 20.62 | 222,925 | -0.03(-0.15%) |
Aug 15, 2022 | 20.03 | 20.95 | 19.92 | 20.65 | 180,474 | +0.38(+1.87%) |
Aug 12, 2022 | 19.96 | 20.54 | 19.80 | 20.27 | 164,745 | +0.47(+2.37%) |
Aug 11, 2022 | 20.64 | 20.93 | 19.69 | 19.80 | 305,078 | -0.85(-4.12%) |
Aug 10, 2022 | 20.44 | 20.76 | 19.93 | 20.65 | 625,323 | +0.70(+3.51%) |
Aug 09, 2022 | 19.86 | 20.68 | 19.49 | 19.95 | 223,024 | -0.32(-1.58%) |
Aug 08, 2022 | 20.60 | 21.25 | 19.36 | 20.27 | 188,200 | -0.23(-1.12%) |
Aug 05, 2022 | 19.92 | 20.55 | 19.25 | 20.50 | 295,579 | +0.05(+0.24%) |
Aug 04, 2022 | 20.50 | 21.63 | 19.87 | 20.45 | 160,370 | -0.04(-0.20%) |
Aug 03, 2022 | 20.41 | 21.63 | 20.02 | 20.49 | 184,390 | +0.46(+2.30%) |
Aug 02, 2022 | 18.72 | 20.41 | 18.33 | 20.03 | 112,412 | +1.25(+6.66%) |