Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.93 | 20.28 | 19.39 | 19.90 | 325,917 | -0.13(-0.65%) |
Oct 28, 2022 | 19.41 | 20.24 | 19.19 | 20.03 | 334,920 | +0.75(+3.89%) |
Oct 27, 2022 | 19.38 | 19.69 | 18.90 | 19.28 | 257,741 | +0.09(+0.47%) |
Oct 26, 2022 | 19.23 | 19.63 | 18.80 | 19.19 | 369,528 | -0.08(-0.42%) |
Oct 25, 2022 | 18.70 | 19.65 | 18.70 | 19.27 | 261,345 | +0.49(+2.61%) |
Oct 24, 2022 | 20.00 | 20.00 | 18.50 | 18.78 | 281,962 | -1.23(-6.15%) |
Oct 21, 2022 | 19.42 | 20.33 | 18.91 | 20.01 | 273,679 | +0.68(+3.52%) |
Oct 20, 2022 | 19.29 | 19.89 | 18.88 | 19.33 | 555,889 | +0.00(+0.00%) |
Oct 19, 2022 | 20.62 | 20.80 | 19.17 | 19.33 | 322,058 | -1.09(-5.34%) |
Oct 18, 2022 | 19.85 | 20.70 | 19.85 | 20.42 | 343,951 | +0.68(+3.44%) |
Oct 17, 2022 | 21.24 | 21.24 | 19.06 | 19.74 | 1,031,849 | -1.23(-5.87%) |
Oct 14, 2022 | 21.27 | 22.02 | 20.75 | 20.97 | 475,399 | -0.17(-0.80%) |
Oct 13, 2022 | 19.38 | 21.21 | 19.38 | 21.14 | 340,825 | +1.22(+6.12%) |
Oct 12, 2022 | 19.60 | 20.03 | 18.57 | 19.92 | 592,478 | +0.17(+0.86%) |
Oct 11, 2022 | 19.17 | 20.19 | 19.09 | 19.75 | 436,137 | +0.49(+2.54%) |
Oct 10, 2022 | 20.11 | 20.11 | 19.15 | 19.26 | 296,897 | -0.90(-4.46%) |
Oct 07, 2022 | 20.34 | 20.40 | 19.96 | 20.16 | 201,493 | -0.25(-1.22%) |
Oct 06, 2022 | 20.51 | 20.77 | 20.30 | 20.41 | 218,732 | -0.16(-0.78%) |
Oct 05, 2022 | 20.48 | 20.72 | 20.10 | 20.57 | 347,882 | -0.21(-1.01%) |
Oct 04, 2022 | 21.20 | 21.59 | 20.38 | 20.78 | 320,371 | +0.01(+0.05%) |
Oct 03, 2022 | 20.99 | 21.00 | 20.22 | 20.77 | 268,650 | +0.26(+1.27%) |
Sep 30, 2022 | 19.68 | 20.62 | 19.68 | 20.51 | 1,012,514 | +0.57(+2.86%) |
Sep 29, 2022 | 20.24 | 20.56 | 19.90 | 19.94 | 268,333 | -0.64(-3.11%) |
Sep 28, 2022 | 20.53 | 20.86 | 20.12 | 20.58 | 435,639 | +0.39(+1.93%) |
Sep 27, 2022 | 20.67 | 20.67 | 19.85 | 20.19 | 323,208 | +0.12(+0.60%) |
Sep 26, 2022 | 20.76 | 21.21 | 20.02 | 20.07 | 493,084 | -0.62(-3.00%) |
Sep 23, 2022 | 20.81 | 20.91 | 20.25 | 20.69 | 329,927 | -0.19(-0.91%) |
Sep 22, 2022 | 20.73 | 21.00 | 20.06 | 20.88 | 208,655 | +0.14(+0.68%) |
Sep 21, 2022 | 21.41 | 21.73 | 20.70 | 20.74 | 238,369 | -0.64(-2.99%) |
Sep 20, 2022 | 20.98 | 21.48 | 20.65 | 21.38 | 236,545 | +0.26(+1.23%) |
Sep 19, 2022 | 20.62 | 22.16 | 20.36 | 21.12 | 311,124 | -0.88(-4.00%) |
Sep 16, 2022 | 22.55 | 22.64 | 21.62 | 22.00 | 1,958,457 | -0.87(-3.80%) |
Sep 15, 2022 | 22.85 | 24.03 | 22.79 | 22.87 | 565,616 | -0.13(-0.57%) |
Sep 14, 2022 | 22.31 | 23.48 | 22.10 | 23.00 | 583,447 | +0.75(+3.37%) |
Sep 13, 2022 | 22.04 | 23.39 | 22.02 | 22.25 | 705,753 | -0.13(-0.58%) |
Sep 12, 2022 | 22.39 | 23.88 | 21.75 | 22.38 | 611,364 | -0.29(-1.28%) |
Sep 09, 2022 | 22.23 | 23.17 | 22.00 | 22.67 | 445,017 | +0.61(+2.77%) |
Sep 08, 2022 | 22.28 | 22.28 | 21.63 | 22.06 | 649,724 | -0.43(-1.91%) |
Sep 07, 2022 | 21.83 | 22.83 | 21.66 | 22.49 | 430,740 | +0.66(+3.02%) |
Sep 06, 2022 | 22.09 | 22.38 | 21.50 | 21.83 | 361,754 | -0.14(-0.64%) |
Sep 02, 2022 | 20.92 | 22.46 | 20.59 | 21.97 | 729,257 | +0.76(+3.58%) |
Sep 01, 2022 | 22.10 | 22.10 | 20.94 | 21.21 | 670,420 | -1.00(-4.50%) |
Aug 31, 2022 | 21.55 | 22.49 | 21.55 | 22.21 | 480,287 | +0.51(+2.35%) |
Aug 30, 2022 | 24.15 | 24.75 | 20.19 | 21.70 | 2,030,471 | -2.36(-9.81%) |
Aug 29, 2022 | 23.36 | 24.30 | 23.36 | 24.06 | 216,707 | +0.00(+0.00%) |
Aug 26, 2022 | 24.02 | 24.35 | 23.51 | 24.06 | 347,666 | +0.07(+0.29%) |
Aug 25, 2022 | 24.54 | 24.54 | 23.63 | 23.99 | 227,393 | -0.57(-2.32%) |
Aug 24, 2022 | 24.51 | 24.91 | 23.88 | 24.56 | 328,459 | +0.17(+0.70%) |
Aug 23, 2022 | 23.89 | 24.57 | 23.17 | 24.39 | 507,158 | +0.61(+2.57%) |
Aug 22, 2022 | 23.82 | 24.41 | 23.02 | 23.78 | 592,634 | +0.20(+0.85%) |
Aug 19, 2022 | 22.53 | 23.71 | 22.11 | 23.58 | 755,572 | +0.33(+1.42%) |
Aug 18, 2022 | 23.01 | 23.82 | 22.47 | 23.25 | 1,266,567 | +0.47(+2.06%) |
Aug 17, 2022 | 25.50 | 26.22 | 22.41 | 22.78 | 4,645,336 | -2.72(-10.67%) |
Aug 16, 2022 | 21.65 | 26.03 | 21.65 | 25.50 | 4,671,526 | +3.50(+15.91%) |
Aug 15, 2022 | 20.01 | 25.38 | 19.25 | 22.00 | 12,744,954 | +7.27(+49.36%) |
Aug 12, 2022 | 13.66 | 15.03 | 13.66 | 14.73 | 441,334 | +1.03(+7.52%) |
Aug 11, 2022 | 13.70 | 14.32 | 13.45 | 13.70 | 464,183 | +0.06(+0.44%) |
Aug 10, 2022 | 13.80 | 14.28 | 13.51 | 13.64 | 324,451 | -0.03(-0.22%) |
Aug 09, 2022 | 13.90 | 13.97 | 13.57 | 13.67 | 118,181 | -0.23(-1.65%) |
Aug 08, 2022 | 13.69 | 14.49 | 13.69 | 13.90 | 267,415 | +0.25(+1.83%) |
Aug 05, 2022 | 13.48 | 13.90 | 13.45 | 13.65 | 142,150 | +0.05(+0.37%) |
Aug 04, 2022 | 13.31 | 14.07 | 13.30 | 13.60 | 143,149 | +0.24(+1.80%) |
Aug 03, 2022 | 13.85 | 14.04 | 12.80 | 13.36 | 1,207,068 | -0.74(-5.25%) |
Aug 02, 2022 | 13.51 | 14.43 | 13.51 | 14.10 | 156,154 | +0.52(+3.83%) |