Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.50 | 15.88 | 15.07 | 15.65 | 1,181,035 | -0.10(-0.66%) |
Oct 28, 2022 | 15.42 | 15.79 | 14.51 | 15.76 | 2,235,682 | +0.34(+2.19%) |
Oct 27, 2022 | 15.90 | 16.29 | 15.18 | 15.42 | 1,720,544 | +0.05(+0.31%) |
Oct 26, 2022 | 14.84 | 15.96 | 14.74 | 15.37 | 2,369,373 | +0.24(+1.55%) |
Oct 25, 2022 | 13.91 | 15.33 | 13.91 | 15.14 | 1,889,249 | +1.09(+7.76%) |
Oct 24, 2022 | 13.49 | 14.24 | 12.76 | 14.05 | 2,275,332 | -0.32(-2.22%) |
Oct 21, 2022 | 13.57 | 14.37 | 13.34 | 14.37 | 1,543,610 | +0.70(+5.09%) |
Oct 20, 2022 | 13.75 | 14.49 | 13.12 | 13.67 | 3,487,886 | -1.55(-10.19%) |
Oct 19, 2022 | 14.94 | 15.26 | 14.75 | 15.22 | 1,889,626 | +0.22(+1.44%) |
Oct 18, 2022 | 15.92 | 15.96 | 14.69 | 15.01 | 2,023,646 | +0.08(+0.57%) |
Oct 17, 2022 | 14.01 | 15.14 | 13.94 | 14.92 | 1,074,518 | +1.42(+10.52%) |
Oct 14, 2022 | 15.45 | 15.66 | 13.41 | 13.50 | 1,620,985 | -1.73(-11.36%) |
Oct 13, 2022 | 13.86 | 15.34 | 13.65 | 15.23 | 2,292,901 | +0.45(+3.05%) |
Oct 12, 2022 | 14.58 | 14.98 | 14.20 | 14.78 | 1,461,981 | +0.08(+0.58%) |
Oct 11, 2022 | 15.16 | 15.64 | 14.54 | 14.70 | 1,194,774 | -0.67(-4.35%) |
Oct 10, 2022 | 15.48 | 15.77 | 14.89 | 15.36 | 1,282,160 | -0.04(-0.24%) |
Oct 07, 2022 | 16.56 | 16.59 | 15.28 | 15.40 | 1,645,108 | -1.63(-9.55%) |
Oct 06, 2022 | 17.18 | 17.69 | 16.72 | 17.03 | 1,335,217 | -0.25(-1.47%) |
Oct 05, 2022 | 17.75 | 17.92 | 16.48 | 17.28 | 1,639,853 | -1.02(-5.60%) |
Oct 04, 2022 | 18.39 | 19.04 | 17.45 | 18.31 | 2,485,860 | +0.80(+4.57%) |
Oct 03, 2022 | 18.84 | 18.93 | 17.35 | 17.51 | 2,515,398 | -2.60(-12.95%) |
Sep 30, 2022 | 20.18 | 21.26 | 19.83 | 20.11 | 840,009 | -0.37(-1.79%) |
Sep 29, 2022 | 22.16 | 22.25 | 20.17 | 20.48 | 1,329,466 | -2.29(-10.07%) |
Sep 28, 2022 | 22.21 | 22.90 | 21.58 | 22.77 | 1,040,502 | +0.55(+2.45%) |
Sep 27, 2022 | 22.33 | 22.85 | 21.62 | 22.23 | 1,112,069 | +0.81(+3.78%) |
Sep 26, 2022 | 20.92 | 22.33 | 20.78 | 21.42 | 933,903 | +0.08(+0.35%) |
Sep 23, 2022 | 22.25 | 22.40 | 21.03 | 21.34 | 1,285,882 | -1.58(-6.89%) |
Sep 22, 2022 | 24.28 | 24.45 | 22.59 | 22.92 | 1,077,361 | -1.49(-6.12%) |
Sep 21, 2022 | 25.34 | 25.99 | 24.41 | 24.42 | 982,901 | -0.97(-3.82%) |
Sep 20, 2022 | 25.17 | 25.95 | 25.01 | 25.39 | 905,812 | -0.05(-0.20%) |
Sep 19, 2022 | 24.33 | 25.52 | 24.09 | 25.44 | 778,946 | +0.70(+2.85%) |
Sep 16, 2022 | 24.26 | 24.77 | 23.80 | 24.73 | 745,882 | -0.08(-0.30%) |
Sep 15, 2022 | 24.57 | 25.46 | 24.47 | 24.81 | 789,262 | +0.14(+0.57%) |
Sep 14, 2022 | 23.45 | 25.06 | 23.36 | 24.67 | 1,267,084 | +1.24(+5.29%) |
Sep 13, 2022 | 23.51 | 24.05 | 23.22 | 23.43 | 1,476,098 | -1.51(-6.07%) |
Sep 12, 2022 | 24.45 | 25.04 | 24.45 | 24.94 | 910,248 | +0.57(+2.35%) |
Sep 09, 2022 | 23.40 | 24.38 | 23.35 | 24.37 | 1,190,571 | +1.23(+5.32%) |
Sep 08, 2022 | 22.16 | 23.14 | 22.01 | 23.14 | 680,700 | +0.66(+2.93%) |
Sep 07, 2022 | 21.23 | 22.48 | 21.15 | 22.48 | 648,735 | +1.08(+5.05%) |
Sep 06, 2022 | 21.13 | 21.55 | 20.39 | 21.40 | 597,219 | +0.47(+2.25%) |
Sep 02, 2022 | 22.19 | 22.30 | 20.76 | 20.93 | 714,941 | -0.83(-3.80%) |
Sep 01, 2022 | 21.17 | 21.75 | 20.46 | 21.75 | 899,376 | +0.22(+1.00%) |
Aug 31, 2022 | 22.15 | 22.17 | 21.13 | 21.54 | 769,932 | -0.28(-1.29%) |
Aug 30, 2022 | 23.02 | 23.06 | 21.21 | 21.82 | 875,913 | -0.86(-3.77%) |
Aug 29, 2022 | 22.39 | 22.98 | 22.16 | 22.67 | 852,407 | -0.39(-1.67%) |
Aug 26, 2022 | 24.20 | 24.72 | 22.97 | 23.06 | 1,047,095 | -0.98(-4.07%) |
Aug 25, 2022 | 24.79 | 24.86 | 23.49 | 24.04 | 732,420 | -0.11(-0.47%) |
Aug 24, 2022 | 24.23 | 24.96 | 24.09 | 24.15 | 798,616 | +0.05(+0.19%) |
Aug 23, 2022 | 23.48 | 24.38 | 23.07 | 24.10 | 715,593 | +0.80(+3.43%) |
Aug 22, 2022 | 23.50 | 23.59 | 22.86 | 23.30 | 623,313 | -0.85(-3.50%) |
Aug 19, 2022 | 24.41 | 24.54 | 23.63 | 24.15 | 956,890 | -0.75(-3.02%) |
Aug 18, 2022 | 25.32 | 25.35 | 24.80 | 24.90 | 536,702 | -0.17(-0.67%) |
Aug 17, 2022 | 24.93 | 25.74 | 24.54 | 25.07 | 1,253,215 | -0.32(-1.26%) |
Aug 16, 2022 | 26.03 | 26.39 | 24.95 | 25.39 | 1,736,084 | -0.31(-1.21%) |
Aug 15, 2022 | 24.86 | 26.20 | 24.76 | 25.70 | 1,124,184 | +1.15(+4.67%) |
Aug 12, 2022 | 23.31 | 24.59 | 22.80 | 24.55 | 521,637 | +1.51(+6.57%) |
Aug 11, 2022 | 24.20 | 24.39 | 22.89 | 23.04 | 610,208 | -0.87(-3.65%) |
Aug 10, 2022 | 24.31 | 24.34 | 22.69 | 23.92 | 502,201 | +1.24(+5.47%) |