Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.23 | 15.30 | 15.19 | 15.25 | 3,223,586 | -0.26(-1.65%) |
Oct 28, 2022 | 15.38 | 15.51 | 15.34 | 15.51 | 2,851,975 | -0.25(-1.56%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.73 | 15.75 | 4,209,347 | -0.08(-0.48%) |
Oct 26, 2022 | 15.68 | 15.88 | 15.66 | 15.83 | 5,981,573 | +0.24(+1.52%) |
Oct 25, 2022 | 15.53 | 15.61 | 15.49 | 15.59 | 3,432,387 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.60 | 15.78 | 7,437,690 | -0.96(-5.72%) |
Oct 21, 2022 | 16.62 | 16.74 | 16.53 | 16.74 | 3,359,767 | -0.12(-0.73%) |
Oct 20, 2022 | 16.92 | 17.06 | 16.85 | 16.86 | 3,665,234 | +0.02(+0.11%) |
Oct 19, 2022 | 16.86 | 16.96 | 16.81 | 16.84 | 4,069,295 | -0.15(-0.89%) |
Oct 18, 2022 | 17.19 | 17.19 | 16.92 | 16.99 | 3,978,349 | -0.11(-0.66%) |
Oct 17, 2022 | 17.01 | 17.18 | 17.01 | 17.11 | 3,449,154 | +0.30(+1.80%) |
Oct 14, 2022 | 17.06 | 17.09 | 16.80 | 16.80 | 4,340,255 | -0.45(-2.58%) |
Oct 13, 2022 | 16.86 | 17.31 | 16.79 | 17.25 | 6,154,742 | +0.06(+0.33%) |
Oct 12, 2022 | 17.19 | 17.25 | 17.16 | 17.19 | 3,113,792 | -0.15(-0.87%) |
Oct 11, 2022 | 17.39 | 17.48 | 17.29 | 17.34 | 3,227,644 | -0.19(-1.08%) |
Oct 10, 2022 | 17.60 | 17.64 | 17.52 | 17.53 | 2,856,630 | -0.28(-1.60%) |
Oct 07, 2022 | 17.97 | 18.02 | 17.81 | 17.82 | 3,027,224 | -0.20(-1.10%) |
Oct 06, 2022 | 18.08 | 18.12 | 18.00 | 18.02 | 4,547,620 | -0.09(-0.52%) |
Oct 05, 2022 | 18.05 | 18.14 | 17.99 | 18.11 | 4,317,454 | +0.24(+1.32%) |
Oct 04, 2022 | 17.70 | 17.96 | 17.66 | 17.87 | 5,754,396 | +0.34(+1.94%) |
Oct 03, 2022 | 17.35 | 17.56 | 17.35 | 17.53 | 8,156,438 | +0.26(+1.48%) |
Sep 30, 2022 | 17.28 | 17.38 | 17.27 | 17.28 | 5,635,668 | +0.00(+0.00%) |
Sep 29, 2022 | 17.30 | 17.33 | 17.17 | 17.28 | 2,778,327 | -0.40(-2.25%) |
Sep 28, 2022 | 17.48 | 17.70 | 17.43 | 17.68 | 7,697,065 | -0.19(-1.06%) |
Sep 27, 2022 | 18.00 | 18.03 | 17.79 | 17.86 | 4,579,009 | -0.28(-1.57%) |
Sep 26, 2022 | 18.14 | 18.21 | 18.09 | 18.15 | 4,839,824 | -0.14(-0.78%) |
Sep 23, 2022 | 18.45 | 18.45 | 18.21 | 18.29 | 4,790,516 | -0.19(-1.02%) |
Sep 22, 2022 | 18.55 | 18.56 | 18.47 | 18.48 | 2,782,121 | -0.22(-1.17%) |
Sep 21, 2022 | 18.85 | 18.95 | 18.69 | 18.70 | 4,502,999 | -0.19(-1.00%) |
Sep 20, 2022 | 18.92 | 18.95 | 18.85 | 18.89 | 2,642,374 | -0.03(-0.15%) |
Sep 19, 2022 | 18.79 | 18.93 | 18.79 | 18.92 | 2,275,280 | +0.05(+0.25%) |
Sep 16, 2022 | 18.84 | 18.89 | 18.81 | 18.87 | 3,492,836 | +0.11(+0.61%) |
Sep 15, 2022 | 18.77 | 18.87 | 18.74 | 18.75 | 4,424,961 | -0.05(-0.25%) |
Sep 14, 2022 | 18.81 | 18.85 | 18.75 | 18.80 | 3,599,846 | -0.04(-0.20%) |
Sep 13, 2022 | 19.05 | 19.10 | 18.83 | 18.84 | 4,312,169 | -0.54(-2.79%) |
Sep 12, 2022 | 19.32 | 19.40 | 19.28 | 19.38 | 3,391,196 | +0.19(+0.99%) |
Sep 09, 2022 | 19.12 | 19.23 | 19.12 | 19.19 | 2,707,619 | +0.36(+1.91%) |
Sep 08, 2022 | 18.82 | 18.86 | 18.73 | 18.83 | 3,873,774 | -0.15(-0.80%) |
Sep 07, 2022 | 18.84 | 18.99 | 18.80 | 18.98 | 3,191,750 | +0.09(+0.50%) |
Sep 06, 2022 | 18.95 | 19.02 | 18.86 | 18.89 | 3,733,799 | -0.17(-0.89%) |
Sep 02, 2022 | 19.20 | 19.22 | 19.03 | 19.06 | 4,110,439 | -0.20(-1.03%) |
Sep 01, 2022 | 19.28 | 19.28 | 19.12 | 19.26 | 3,268,662 | -0.10(-0.54%) |
Aug 31, 2022 | 19.48 | 19.51 | 19.35 | 19.36 | 4,148,163 | +0.08(+0.39%) |
Aug 30, 2022 | 19.44 | 19.45 | 19.26 | 19.29 | 5,215,345 | -0.26(-1.31%) |
Aug 29, 2022 | 19.57 | 19.65 | 19.53 | 19.54 | 6,153,217 | -0.11(-0.58%) |
Aug 26, 2022 | 19.89 | 19.98 | 19.65 | 19.65 | 5,284,549 | -0.15(-0.76%) |
Aug 25, 2022 | 19.63 | 19.83 | 19.59 | 19.81 | 5,712,390 | +0.46(+2.40%) |
Aug 24, 2022 | 19.29 | 19.44 | 19.26 | 19.34 | 4,098,548 | -0.20(-1.02%) |
Aug 23, 2022 | 19.51 | 19.59 | 19.48 | 19.54 | 5,882,410 | -0.11(-0.58%) |
Aug 22, 2022 | 19.65 | 19.74 | 19.65 | 19.65 | 2,877,055 | -0.06(-0.29%) |
Aug 19, 2022 | 19.80 | 19.82 | 19.69 | 19.71 | 2,902,544 | -0.12(-0.62%) |
Aug 18, 2022 | 19.80 | 19.84 | 19.79 | 19.83 | 3,135,054 | -0.20(-0.99%) |
Aug 17, 2022 | 19.98 | 20.09 | 19.97 | 20.03 | 4,165,796 | +0.02(+0.09%) |
Aug 16, 2022 | 19.95 | 20.06 | 19.94 | 20.01 | 4,121,596 | -0.04(-0.19%) |
Aug 15, 2022 | 19.98 | 20.09 | 19.98 | 20.05 | 3,051,192 | -0.10(-0.52%) |
Aug 12, 2022 | 19.98 | 20.16 | 19.98 | 20.16 | 3,205,270 | +0.13(+0.66%) |
Aug 11, 2022 | 20.05 | 20.18 | 20.00 | 20.02 | 4,502,764 | +0.14(+0.71%) |
Aug 10, 2022 | 19.85 | 19.90 | 19.82 | 19.88 | 3,010,347 | -0.02(-0.10%) |
Aug 09, 2022 | 19.97 | 20.01 | 19.87 | 19.90 | 3,514,133 | -0.09(-0.43%) |
Aug 08, 2022 | 19.98 | 20.06 | 19.97 | 19.99 | 2,596,610 | +0.03(+0.14%) |
Aug 05, 2022 | 19.87 | 19.97 | 19.85 | 19.96 | 2,811,316 | +0.04(+0.19%) |
Aug 04, 2022 | 19.92 | 19.98 | 19.90 | 19.92 | 2,598,507 | +0.19(+0.96%) |
Aug 03, 2022 | 19.63 | 19.76 | 19.59 | 19.73 | 2,141,244 | +0.06(+0.29%) |
Aug 02, 2022 | 19.57 | 19.81 | 19.54 | 19.67 | 6,090,983 | -0.30(-1.52%) |