Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.54 | 19.92 | 19.51 | 19.91 | 1,079,717 | +0.37(+1.90%) |
Oct 28, 2022 | 19.46 | 19.68 | 19.41 | 19.54 | 860,591 | -0.04(-0.18%) |
Oct 27, 2022 | 19.85 | 20.54 | 19.49 | 19.57 | 2,851,633 | -0.25(-1.28%) |
Oct 26, 2022 | 18.92 | 19.90 | 18.92 | 19.83 | 1,750,708 | +0.81(+4.23%) |
Oct 25, 2022 | 18.65 | 19.18 | 18.64 | 19.02 | 1,481,232 | +0.14(+0.72%) |
Oct 24, 2022 | 18.34 | 19.02 | 18.28 | 18.89 | 1,838,472 | +0.52(+2.81%) |
Oct 21, 2022 | 18.07 | 18.38 | 17.89 | 18.37 | 1,034,043 | +0.44(+2.47%) |
Oct 20, 2022 | 18.01 | 18.24 | 17.65 | 17.93 | 918,727 | +0.01(+0.05%) |
Oct 19, 2022 | 17.87 | 18.13 | 17.68 | 17.92 | 1,925,934 | +0.28(+1.59%) |
Oct 18, 2022 | 17.95 | 18.04 | 17.62 | 17.64 | 967,285 | -0.05(-0.26%) |
Oct 17, 2022 | 17.85 | 18.09 | 17.65 | 17.68 | 1,137,706 | +0.10(+0.57%) |
Oct 14, 2022 | 17.97 | 17.98 | 17.51 | 17.58 | 878,504 | -0.20(-1.12%) |
Oct 13, 2022 | 16.87 | 17.86 | 16.72 | 17.78 | 1,907,009 | +0.86(+5.08%) |
Oct 12, 2022 | 16.49 | 17.04 | 16.38 | 16.92 | 1,709,298 | +0.42(+2.52%) |
Oct 11, 2022 | 16.72 | 16.89 | 16.36 | 16.51 | 1,396,161 | -0.02(-0.11%) |
Oct 10, 2022 | 16.78 | 16.88 | 16.30 | 16.52 | 1,221,317 | -0.20(-1.19%) |
Oct 07, 2022 | 17.26 | 17.31 | 16.46 | 16.72 | 1,609,624 | -0.53(-3.09%) |
Oct 06, 2022 | 17.53 | 17.81 | 17.26 | 17.26 | 1,714,062 | -0.43(-2.45%) |
Oct 05, 2022 | 18.14 | 18.16 | 17.43 | 17.69 | 3,495,983 | -0.56(-3.07%) |
Oct 04, 2022 | 18.01 | 18.39 | 17.80 | 18.25 | 2,038,530 | +0.62(+3.54%) |
Oct 03, 2022 | 17.06 | 17.79 | 16.99 | 17.63 | 2,541,313 | +0.60(+3.51%) |
Sep 30, 2022 | 17.90 | 18.28 | 16.83 | 17.03 | 3,904,006 | -1.09(-5.99%) |
Sep 29, 2022 | 18.01 | 18.28 | 17.63 | 18.12 | 1,987,137 | -0.18(-0.99%) |
Sep 28, 2022 | 18.25 | 18.44 | 18.04 | 18.30 | 2,632,417 | +0.05(+0.25%) |
Sep 27, 2022 | 19.09 | 19.30 | 18.22 | 18.25 | 1,949,542 | -0.54(-2.89%) |
Sep 26, 2022 | 19.35 | 19.50 | 18.79 | 18.80 | 1,256,361 | -0.64(-3.31%) |
Sep 23, 2022 | 20.26 | 20.27 | 19.34 | 19.44 | 1,794,816 | -0.86(-4.24%) |
Sep 22, 2022 | 20.36 | 20.36 | 20.00 | 20.30 | 1,243,750 | +0.08(+0.40%) |
Sep 21, 2022 | 20.58 | 20.64 | 20.21 | 20.22 | 955,624 | -0.33(-1.59%) |
Sep 20, 2022 | 20.45 | 20.62 | 20.41 | 20.54 | 837,978 | -0.06(-0.31%) |
Sep 19, 2022 | 20.32 | 20.72 | 20.30 | 20.61 | 1,050,556 | +0.12(+0.57%) |
Sep 16, 2022 | 20.80 | 20.80 | 20.40 | 20.49 | 1,919,704 | -0.61(-2.87%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.51 | 21.09 | 3,401,450 | +0.29(+1.39%) |
Sep 14, 2022 | 20.61 | 20.91 | 20.32 | 20.80 | 1,711,317 | -0.01(-0.04%) |
Sep 13, 2022 | 20.36 | 20.95 | 20.36 | 20.81 | 2,891,417 | -0.01(-0.04%) |
Sep 12, 2022 | 20.62 | 20.90 | 20.56 | 20.82 | 1,401,436 | +0.41(+2.00%) |
Sep 09, 2022 | 20.35 | 20.51 | 20.19 | 20.42 | 5,586,718 | +0.20(+0.98%) |
Sep 08, 2022 | 20.38 | 20.47 | 20.13 | 20.22 | 1,199,798 | -0.26(-1.28%) |
Sep 07, 2022 | 20.02 | 20.68 | 19.92 | 20.48 | 1,109,810 | +0.42(+2.08%) |
Sep 06, 2022 | 20.15 | 20.23 | 19.75 | 20.06 | 1,358,455 | +0.07(+0.36%) |
Sep 02, 2022 | 20.40 | 20.51 | 19.95 | 19.99 | 989,594 | -0.20(-0.99%) |
Sep 01, 2022 | 20.36 | 20.42 | 19.86 | 20.19 | 2,273,092 | -0.33(-1.63%) |
Aug 31, 2022 | 20.62 | 20.81 | 20.42 | 20.52 | 1,441,919 | -0.02(-0.09%) |
Aug 30, 2022 | 20.72 | 20.76 | 20.44 | 20.54 | 1,253,204 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.58 | 20.65 | 1,746,053 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.69 | 21.09 | 21.12 | 1,876,895 | -0.61(-2.79%) |
Aug 25, 2022 | 21.87 | 21.91 | 21.68 | 21.73 | 682,812 | -0.04(-0.17%) |
Aug 24, 2022 | 21.75 | 21.90 | 21.68 | 21.76 | 595,931 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.90 | 21.69 | 21.74 | 656,054 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.87 | 21.45 | 21.72 | 922,264 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.94 | 21.65 | 21.94 | 1,156,387 | -0.01(-0.04%) |
Aug 18, 2022 | 22.08 | 22.13 | 21.88 | 21.94 | 1,488,228 | -0.21(-0.94%) |
Aug 17, 2022 | 22.26 | 22.35 | 22.03 | 22.15 | 1,872,348 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.62 | 22.30 | 22.33 | 1,511,516 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.18 | 22.54 | 1,557,181 | +0.31(+1.38%) |
Aug 12, 2022 | 22.32 | 22.60 | 22.18 | 22.23 | 1,449,951 | -0.10(-0.45%) |
Aug 11, 2022 | 22.33 | 22.52 | 22.27 | 22.33 | 1,588,886 | +0.08(+0.37%) |
Aug 10, 2022 | 22.37 | 22.40 | 22.14 | 22.25 | 1,419,477 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.52 | 22.11 | 22.26 | 1,303,330 | -0.05(-0.20%) |
Aug 08, 2022 | 22.32 | 22.43 | 22.30 | 22.31 | 1,703,562 | +0.14(+0.61%) |
Aug 05, 2022 | 21.96 | 22.29 | 21.95 | 22.17 | 1,100,193 | -0.04(-0.16%) |
Aug 04, 2022 | 22.16 | 22.36 | 22.05 | 22.21 | 1,341,042 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.44 | 21.94 | 22.19 | 1,801,615 | +0.27(+1.24%) |
Aug 02, 2022 | 21.80 | 22.26 | 21.72 | 21.92 | 2,296,996 | -0.27(-1.22%) |