Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.10 | 19.30 | 18.91 | 18.91 | 1,033,415 | -0.21(-1.09%) |
Oct 28, 2022 | 18.67 | 19.14 | 18.46 | 19.12 | 808,976 | +0.30(+1.60%) |
Oct 27, 2022 | 18.90 | 19.20 | 18.69 | 18.82 | 1,030,163 | +0.28(+1.53%) |
Oct 26, 2022 | 18.36 | 18.98 | 18.36 | 18.53 | 1,155,376 | +0.26(+1.45%) |
Oct 25, 2022 | 17.80 | 18.56 | 17.80 | 18.27 | 1,477,336 | +0.57(+3.20%) |
Oct 24, 2022 | 17.52 | 17.91 | 17.06 | 17.70 | 1,308,116 | +0.08(+0.48%) |
Oct 21, 2022 | 17.58 | 17.82 | 17.00 | 17.62 | 1,961,966 | +0.09(+0.54%) |
Oct 20, 2022 | 17.51 | 18.24 | 17.48 | 17.52 | 1,303,467 | +0.10(+0.60%) |
Oct 19, 2022 | 17.68 | 17.96 | 17.08 | 17.42 | 1,578,189 | -0.42(-2.38%) |
Oct 18, 2022 | 17.91 | 18.40 | 17.80 | 17.84 | 2,060,825 | +0.49(+2.83%) |
Oct 17, 2022 | 16.89 | 17.43 | 16.89 | 17.35 | 1,754,999 | +0.93(+5.69%) |
Oct 14, 2022 | 17.33 | 17.55 | 16.37 | 16.42 | 1,919,913 | -0.65(-3.81%) |
Oct 13, 2022 | 15.81 | 17.31 | 15.60 | 17.07 | 3,205,947 | +0.77(+4.75%) |
Oct 12, 2022 | 15.89 | 16.37 | 15.68 | 16.30 | 1,385,804 | +0.31(+1.95%) |
Oct 11, 2022 | 16.00 | 16.07 | 15.12 | 15.99 | 2,566,948 | -0.01(-0.06%) |
Oct 10, 2022 | 16.27 | 16.40 | 15.62 | 16.00 | 1,774,545 | -0.42(-2.58%) |
Oct 07, 2022 | 16.21 | 16.58 | 16.00 | 16.42 | 1,011,470 | -0.18(-1.08%) |
Oct 06, 2022 | 16.75 | 17.21 | 16.41 | 16.60 | 893,683 | -0.37(-2.17%) |
Oct 05, 2022 | 16.19 | 17.12 | 16.19 | 16.97 | 1,248,559 | +0.40(+2.39%) |
Oct 04, 2022 | 15.84 | 16.78 | 15.82 | 16.57 | 2,367,168 | +1.21(+7.86%) |
Oct 03, 2022 | 15.31 | 15.64 | 14.71 | 15.36 | 3,324,004 | +0.46(+3.10%) |
Sep 30, 2022 | 14.51 | 15.33 | 14.37 | 14.90 | 1,513,968 | +0.24(+1.61%) |
Sep 29, 2022 | 14.91 | 14.92 | 14.34 | 14.67 | 1,239,401 | -0.70(-4.54%) |
Sep 28, 2022 | 14.81 | 15.51 | 14.68 | 15.36 | 1,309,507 | +0.58(+3.96%) |
Sep 27, 2022 | 14.81 | 15.47 | 14.58 | 14.78 | 1,302,972 | +0.32(+2.22%) |
Sep 26, 2022 | 14.64 | 15.39 | 14.45 | 14.46 | 1,249,402 | -0.09(-0.65%) |
Sep 23, 2022 | 14.68 | 14.83 | 14.15 | 14.55 | 1,661,775 | -0.51(-3.38%) |
Sep 22, 2022 | 15.66 | 15.81 | 14.92 | 15.06 | 2,305,240 | -0.59(-3.80%) |
Sep 21, 2022 | 16.47 | 16.57 | 15.64 | 15.66 | 1,337,997 | -0.68(-4.16%) |
Sep 20, 2022 | 16.92 | 17.11 | 16.29 | 16.33 | 933,618 | -0.81(-4.73%) |
Sep 19, 2022 | 16.29 | 17.33 | 16.29 | 17.15 | 1,240,580 | +0.60(+3.65%) |
Sep 16, 2022 | 16.50 | 16.70 | 16.16 | 16.54 | 1,341,921 | -0.33(-1.96%) |
Sep 15, 2022 | 16.65 | 17.20 | 16.63 | 16.87 | 1,715,422 | +0.12(+0.73%) |
Sep 14, 2022 | 16.90 | 17.00 | 16.31 | 16.75 | 1,384,445 | -0.18(-1.06%) |
Sep 13, 2022 | 17.64 | 17.79 | 16.91 | 16.93 | 1,730,875 | -1.52(-8.23%) |
Sep 12, 2022 | 17.86 | 18.46 | 17.80 | 18.45 | 2,201,462 | +0.82(+4.65%) |
Sep 09, 2022 | 17.03 | 17.72 | 16.91 | 17.63 | 1,088,660 | +0.91(+5.41%) |
Sep 08, 2022 | 16.42 | 16.73 | 16.01 | 16.72 | 861,403 | -0.10(-0.62%) |
Sep 07, 2022 | 16.32 | 16.93 | 16.24 | 16.83 | 878,756 | +0.48(+2.94%) |
Sep 06, 2022 | 16.85 | 16.85 | 16.17 | 16.34 | 945,476 | -0.33(-1.98%) |
Sep 02, 2022 | 16.84 | 17.06 | 16.42 | 16.67 | 1,188,514 | +0.21(+1.26%) |
Sep 01, 2022 | 16.67 | 16.78 | 15.93 | 16.47 | 1,644,853 | -0.45(-2.68%) |
Aug 31, 2022 | 17.33 | 17.54 | 16.83 | 16.92 | 961,411 | -0.32(-1.86%) |
Aug 30, 2022 | 17.94 | 17.99 | 16.97 | 17.24 | 1,022,441 | -0.43(-2.45%) |
Aug 29, 2022 | 17.64 | 17.90 | 17.42 | 17.67 | 962,836 | -0.25(-1.37%) |
Aug 26, 2022 | 19.07 | 19.12 | 17.86 | 17.92 | 1,038,831 | -1.06(-5.57%) |
Aug 25, 2022 | 18.94 | 19.38 | 18.82 | 18.98 | 755,708 | +0.22(+1.16%) |
Aug 24, 2022 | 18.65 | 19.03 | 18.64 | 18.76 | 625,892 | -0.09(-0.50%) |
Aug 23, 2022 | 18.49 | 19.13 | 18.49 | 18.85 | 842,409 | +0.57(+3.09%) |
Aug 22, 2022 | 18.66 | 18.96 | 18.24 | 18.29 | 1,133,066 | -1.00(-5.18%) |
Aug 19, 2022 | 20.08 | 20.09 | 19.19 | 19.29 | 1,210,842 | -1.15(-5.63%) |
Aug 18, 2022 | 20.47 | 20.50 | 20.02 | 20.44 | 582,506 | +0.10(+0.51%) |
Aug 17, 2022 | 20.49 | 20.73 | 20.04 | 20.33 | 1,024,838 | -0.50(-2.40%) |
Aug 16, 2022 | 20.43 | 21.00 | 20.43 | 20.83 | 944,469 | +0.16(+0.78%) |
Aug 15, 2022 | 20.83 | 21.06 | 20.53 | 20.67 | 1,786,487 | -0.49(-2.32%) |
Aug 12, 2022 | 20.89 | 21.31 | 20.57 | 21.16 | 2,215,852 | +0.61(+2.96%) |
Aug 11, 2022 | 20.62 | 20.92 | 20.41 | 20.56 | 1,215,261 | +0.36(+1.76%) |
Aug 10, 2022 | 19.97 | 20.75 | 19.70 | 20.20 | 2,627,314 | +0.65(+3.35%) |
Aug 09, 2022 | 19.26 | 19.56 | 18.94 | 19.55 | 1,548,130 | +0.10(+0.53%) |
Aug 08, 2022 | 19.44 | 20.00 | 19.44 | 19.44 | 1,562,681 | +0.18(+0.92%) |
Aug 05, 2022 | 18.85 | 19.62 | 18.85 | 19.27 | 1,584,992 | +0.07(+0.34%) |
Aug 04, 2022 | 19.57 | 19.91 | 19.18 | 19.20 | 1,739,441 | -0.32(-1.63%) |
Aug 03, 2022 | 19.36 | 19.82 | 19.18 | 19.52 | 2,456,925 | +0.34(+1.75%) |
Aug 02, 2022 | 17.76 | 19.43 | 17.39 | 19.18 | 3,909,323 | +1.69(+9.67%) |