Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.03 | 23.06 | 23.03 | 23.04 | 208,568 | +0.00(+0.00%) |
Oct 28, 2022 | 23.03 | 23.05 | 23.03 | 23.04 | 237,372 | +0.00(+0.00%) |
Oct 27, 2022 | 23.03 | 23.05 | 23.03 | 23.04 | 291,763 | +0.02(+0.09%) |
Oct 26, 2022 | 23.04 | 23.08 | 23.02 | 23.02 | 276,058 | -0.01(-0.04%) |
Oct 25, 2022 | 23.02 | 23.05 | 23.02 | 23.03 | 387,410 | +0.02(+0.09%) |
Oct 24, 2022 | 23.03 | 23.05 | 23.01 | 23.01 | 368,523 | -0.01(-0.04%) |
Oct 21, 2022 | 23.04 | 23.05 | 23.02 | 23.02 | 382,716 | -0.04(-0.17%) |
Oct 20, 2022 | 22.97 | 23.11 | 22.97 | 23.06 | 819,831 | +0.15(+0.65%) |
Oct 19, 2022 | 22.90 | 22.94 | 22.86 | 22.91 | 494,975 | -0.03(-0.13%) |
Oct 18, 2022 | 22.91 | 22.99 | 22.91 | 22.94 | 289,752 | +0.05(+0.22%) |
Oct 17, 2022 | 22.89 | 22.93 | 22.86 | 22.89 | 423,034 | +0.03(+0.13%) |
Oct 14, 2022 | 22.90 | 22.91 | 22.86 | 22.86 | 257,234 | -0.07(-0.31%) |
Oct 13, 2022 | 22.80 | 22.93 | 22.73 | 22.93 | 347,115 | +0.11(+0.48%) |
Oct 12, 2022 | 22.75 | 22.86 | 22.71 | 22.82 | 576,987 | +0.14(+0.62%) |
Oct 11, 2022 | 22.69 | 22.74 | 22.67 | 22.68 | 726,852 | -0.01(-0.04%) |
Oct 10, 2022 | 22.74 | 22.77 | 22.66 | 22.69 | 422,483 | +0.01(+0.04%) |
Oct 07, 2022 | 22.75 | 22.77 | 22.68 | 22.68 | 439,253 | -0.03(-0.13%) |
Oct 06, 2022 | 22.80 | 22.88 | 22.71 | 22.71 | 414,422 | -0.05(-0.22%) |
Oct 05, 2022 | 22.84 | 22.96 | 22.76 | 22.76 | 701,946 | -0.16(-0.70%) |
Oct 04, 2022 | 22.74 | 22.95 | 22.74 | 22.92 | 652,478 | +0.21(+0.92%) |
Oct 03, 2022 | 22.69 | 22.75 | 22.61 | 22.71 | 469,494 | +0.05(+0.22%) |
Sep 30, 2022 | 22.64 | 22.68 | 22.63 | 22.66 | 636,213 | +0.00(+0.00%) |
Sep 29, 2022 | 22.65 | 22.69 | 22.63 | 22.66 | 429,993 | -0.04(-0.18%) |
Sep 28, 2022 | 22.70 | 22.72 | 22.61 | 22.70 | 697,240 | +0.03(+0.13%) |
Sep 27, 2022 | 22.71 | 22.74 | 22.66 | 22.67 | 496,031 | +0.01(+0.04%) |
Sep 26, 2022 | 22.73 | 22.75 | 22.64 | 22.66 | 691,920 | -0.06(-0.26%) |
Sep 23, 2022 | 22.77 | 22.79 | 22.72 | 22.72 | 2,134,044 | -0.06(-0.26%) |
Sep 22, 2022 | 22.79 | 22.80 | 22.75 | 22.78 | 1,078,871 | -0.01(-0.04%) |
Sep 21, 2022 | 22.79 | 22.80 | 22.76 | 22.79 | 1,169,394 | +0.02(+0.09%) |
Sep 20, 2022 | 22.79 | 22.82 | 22.77 | 22.77 | 781,614 | -0.04(-0.18%) |
Sep 19, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 734,454 | -0.02(-0.09%) |
Sep 16, 2022 | 22.78 | 22.83 | 22.76 | 22.83 | 1,481,501 | +0.02(+0.09%) |
Sep 15, 2022 | 22.76 | 22.81 | 22.76 | 22.81 | 1,034,603 | +0.05(+0.22%) |
Sep 14, 2022 | 22.85 | 22.88 | 22.75 | 22.76 | 1,822,892 | -0.10(-0.44%) |
Sep 13, 2022 | 22.80 | 22.87 | 22.80 | 22.86 | 2,621,336 | +0.06(+0.26%) |
Sep 12, 2022 | 22.93 | 22.98 | 22.80 | 22.80 | 1,766,198 | -0.12(-0.52%) |
Sep 09, 2022 | 22.82 | 23.00 | 22.78 | 22.92 | 1,070,169 | +0.16(+0.70%) |
Sep 08, 2022 | 22.78 | 22.87 | 22.76 | 22.76 | 3,473,951 | -0.01(-0.04%) |
Sep 07, 2022 | 22.81 | 22.84 | 22.76 | 22.77 | 3,135,554 | -0.02(-0.09%) |
Sep 06, 2022 | 22.78 | 22.84 | 22.71 | 22.79 | 7,593,606 | +8.09(+55.03%) |
Sep 02, 2022 | 14.89 | 14.92 | 14.63 | 14.70 | 126,118 | -0.06(-0.41%) |
Sep 01, 2022 | 14.90 | 14.94 | 14.50 | 14.76 | 121,213 | -0.33(-2.19%) |
Aug 31, 2022 | 15.01 | 15.23 | 14.88 | 15.09 | 471,147 | +0.21(+1.41%) |
Aug 30, 2022 | 15.24 | 15.48 | 14.80 | 14.88 | 168,276 | -0.24(-1.59%) |
Aug 29, 2022 | 15.17 | 15.44 | 15.10 | 15.12 | 128,974 | -0.21(-1.37%) |
Aug 26, 2022 | 15.49 | 15.73 | 15.29 | 15.33 | 196,809 | -0.25(-1.60%) |
Aug 25, 2022 | 15.37 | 15.59 | 15.26 | 15.58 | 91,453 | +0.21(+1.37%) |
Aug 24, 2022 | 15.35 | 15.63 | 15.26 | 15.37 | 122,489 | +0.10(+0.65%) |
Aug 23, 2022 | 15.42 | 15.59 | 15.26 | 15.27 | 150,512 | -0.12(-0.78%) |
Aug 22, 2022 | 15.37 | 15.60 | 15.21 | 15.39 | 149,223 | -0.19(-1.22%) |
Aug 19, 2022 | 15.94 | 15.94 | 15.47 | 15.58 | 158,423 | -0.41(-2.56%) |
Aug 18, 2022 | 15.86 | 16.16 | 15.83 | 15.99 | 107,518 | +0.07(+0.44%) |
Aug 17, 2022 | 15.60 | 15.96 | 15.60 | 15.92 | 143,682 | +0.05(+0.32%) |
Aug 16, 2022 | 15.62 | 15.92 | 15.53 | 15.87 | 118,088 | +0.19(+1.21%) |
Aug 15, 2022 | 15.46 | 15.79 | 15.46 | 15.68 | 102,356 | +0.04(+0.26%) |
Aug 12, 2022 | 15.44 | 15.74 | 15.44 | 15.64 | 136,825 | +0.17(+1.10%) |
Aug 11, 2022 | 15.42 | 15.89 | 15.35 | 15.47 | 159,181 | +0.02(+0.13%) |
Aug 10, 2022 | 15.27 | 16.34 | 15.00 | 15.45 | 181,168 | +0.64(+4.32%) |
Aug 09, 2022 | 14.84 | 15.06 | 13.82 | 14.81 | 344,961 | -0.63(-4.08%) |
Aug 08, 2022 | 15.03 | 15.63 | 15.03 | 15.44 | 367,070 | +0.41(+2.73%) |
Aug 05, 2022 | 14.95 | 15.09 | 14.83 | 15.03 | 78,430 | -0.10(-0.66%) |
Aug 04, 2022 | 15.22 | 15.32 | 15.01 | 15.13 | 77,538 | +0.01(+0.07%) |
Aug 03, 2022 | 14.81 | 15.22 | 14.80 | 15.12 | 119,405 | +0.41(+2.79%) |
Aug 02, 2022 | 14.68 | 14.84 | 14.60 | 14.71 | 133,186 | +0.02(+0.14%) |