Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 1,003,320 | +0.33(+2.28%) |
Oct 28, 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 880,495 | +0.03(+0.21%) |
Oct 27, 2022 | 15.00 | 15.15 | 14.35 | 14.44 | 742,800 | -0.47(-3.15%) |
Oct 26, 2022 | 14.47 | 15.67 | 14.33 | 14.91 | 1,273,502 | +0.36(+2.47%) |
Oct 25, 2022 | 13.25 | 15.28 | 13.24 | 14.55 | 1,847,807 | +1.26(+9.48%) |
Oct 24, 2022 | 13.63 | 13.64 | 12.66 | 13.29 | 1,248,906 | -0.32(-2.35%) |
Oct 21, 2022 | 13.58 | 13.61 | 13.06 | 13.61 | 1,161,927 | -0.04(-0.29%) |
Oct 20, 2022 | 13.92 | 14.42 | 13.59 | 13.65 | 787,586 | -0.27(-1.94%) |
Oct 19, 2022 | 14.41 | 14.59 | 13.68 | 13.92 | 795,046 | -0.71(-4.85%) |
Oct 18, 2022 | 15.21 | 15.38 | 14.36 | 14.63 | 704,249 | +0.10(+0.69%) |
Oct 17, 2022 | 14.63 | 15.21 | 14.51 | 14.53 | 823,433 | +0.17(+1.18%) |
Oct 14, 2022 | 15.46 | 15.75 | 14.24 | 14.36 | 971,338 | -1.10(-7.12%) |
Oct 13, 2022 | 14.01 | 15.85 | 13.53 | 15.46 | 1,537,889 | +0.87(+5.96%) |
Oct 12, 2022 | 14.85 | 14.97 | 14.16 | 14.59 | 673,926 | -0.24(-1.62%) |
Oct 11, 2022 | 14.87 | 15.27 | 14.36 | 14.83 | 905,003 | -0.31(-2.05%) |
Oct 10, 2022 | 15.57 | 15.76 | 14.79 | 15.14 | 826,373 | -0.37(-2.39%) |
Oct 07, 2022 | 16.13 | 16.13 | 14.98 | 15.51 | 1,299,525 | -0.81(-4.96%) |
Oct 06, 2022 | 16.72 | 17.43 | 16.26 | 16.32 | 992,309 | -0.59(-3.49%) |
Oct 05, 2022 | 17.75 | 17.75 | 16.13 | 16.91 | 1,729,752 | -1.07(-5.95%) |
Oct 04, 2022 | 18.08 | 18.47 | 17.73 | 17.98 | 1,008,303 | +0.44(+2.51%) |
Oct 03, 2022 | 18.00 | 18.00 | 17.21 | 17.54 | 866,008 | -0.18(-1.02%) |
Sep 30, 2022 | 18.09 | 18.80 | 17.67 | 17.72 | 715,139 | -0.56(-3.06%) |
Sep 29, 2022 | 19.06 | 19.06 | 17.69 | 18.28 | 924,836 | -1.08(-5.58%) |
Sep 28, 2022 | 18.31 | 19.60 | 18.00 | 19.36 | 782,976 | +1.15(+6.32%) |
Sep 27, 2022 | 17.86 | 18.53 | 17.63 | 18.21 | 844,475 | +0.66(+3.76%) |
Sep 26, 2022 | 17.76 | 18.67 | 17.40 | 17.55 | 804,918 | -0.46(-2.55%) |
Sep 23, 2022 | 17.92 | 18.43 | 17.70 | 18.01 | 771,267 | -0.62(-3.33%) |
Sep 22, 2022 | 19.96 | 20.04 | 17.89 | 18.63 | 1,403,421 | -1.33(-6.66%) |
Sep 21, 2022 | 20.22 | 20.96 | 19.79 | 19.96 | 836,588 | -0.24(-1.19%) |
Sep 20, 2022 | 21.45 | 21.80 | 19.92 | 20.20 | 926,858 | -1.60(-7.34%) |
Sep 19, 2022 | 21.79 | 22.35 | 21.55 | 21.80 | 849,865 | -0.25(-1.13%) |
Sep 16, 2022 | 22.41 | 22.50 | 21.02 | 22.05 | 2,202,179 | -1.18(-5.08%) |
Sep 15, 2022 | 22.81 | 24.23 | 22.49 | 23.23 | 2,007,590 | +0.59(+2.61%) |
Sep 14, 2022 | 21.68 | 22.64 | 20.95 | 22.64 | 1,030,201 | +1.11(+5.16%) |
Sep 13, 2022 | 21.40 | 22.33 | 21.12 | 21.53 | 819,111 | -1.11(-4.90%) |
Sep 12, 2022 | 21.84 | 22.65 | 21.37 | 22.64 | 769,248 | +0.81(+3.71%) |
Sep 09, 2022 | 21.77 | 22.20 | 21.45 | 21.83 | 962,301 | +0.43(+2.01%) |
Sep 08, 2022 | 19.90 | 21.45 | 19.77 | 21.40 | 673,284 | +1.06(+5.21%) |
Sep 07, 2022 | 19.35 | 20.71 | 19.31 | 20.34 | 674,741 | +0.92(+4.74%) |
Sep 06, 2022 | 19.50 | 19.68 | 19.01 | 19.42 | 686,640 | -0.13(-0.66%) |
Sep 02, 2022 | 20.28 | 20.47 | 19.41 | 19.55 | 555,995 | -0.59(-2.93%) |
Sep 01, 2022 | 20.88 | 21.08 | 19.58 | 20.14 | 844,782 | -1.23(-5.76%) |
Aug 31, 2022 | 21.16 | 21.90 | 20.79 | 21.37 | 757,768 | +0.35(+1.67%) |
Aug 30, 2022 | 21.38 | 22.00 | 20.65 | 21.02 | 580,801 | +0.14(+0.67%) |
Aug 29, 2022 | 20.91 | 21.83 | 20.85 | 20.88 | 502,627 | -0.50(-2.34%) |
Aug 26, 2022 | 22.52 | 22.73 | 21.04 | 21.38 | 664,687 | -1.04(-4.64%) |
Aug 25, 2022 | 22.89 | 23.54 | 22.29 | 22.42 | 1,103,685 | -0.20(-0.88%) |
Aug 24, 2022 | 21.36 | 23.04 | 21.36 | 22.62 | 796,965 | +1.26(+5.90%) |
Aug 23, 2022 | 21.52 | 21.83 | 20.95 | 21.36 | 541,941 | +0.20(+0.95%) |
Aug 22, 2022 | 22.07 | 22.44 | 20.94 | 21.16 | 952,514 | -1.63(-7.15%) |
Aug 19, 2022 | 24.00 | 24.25 | 22.67 | 22.79 | 901,283 | -2.00(-8.07%) |
Aug 18, 2022 | 25.04 | 25.35 | 24.58 | 24.79 | 395,114 | -0.19(-0.76%) |
Aug 17, 2022 | 25.50 | 25.83 | 24.45 | 24.98 | 782,296 | -1.04(-4.00%) |
Aug 16, 2022 | 26.00 | 26.40 | 24.55 | 26.02 | 1,062,062 | -0.07(-0.27%) |
Aug 15, 2022 | 26.50 | 26.95 | 25.40 | 26.09 | 1,252,147 | -0.66(-2.47%) |
Aug 12, 2022 | 24.68 | 26.85 | 24.45 | 26.75 | 2,247,246 | +2.15(+8.74%) |
Aug 11, 2022 | 23.72 | 25.30 | 23.26 | 24.60 | 2,580,318 | +1.49(+6.45%) |
Aug 10, 2022 | 22.73 | 23.55 | 22.02 | 23.11 | 1,465,692 | +1.66(+7.76%) |
Aug 09, 2022 | 22.18 | 23.11 | 21.40 | 21.45 | 1,614,100 | -2.61(-10.87%) |
Aug 08, 2022 | 23.88 | 24.48 | 23.43 | 24.06 | 1,592,015 | +1.03(+4.47%) |
Aug 05, 2022 | 22.75 | 23.15 | 22.10 | 23.03 | 822,565 | +0.53(+2.36%) |
Aug 04, 2022 | 22.43 | 22.67 | 22.02 | 22.50 | 514,499 | +0.43(+1.95%) |
Aug 03, 2022 | 22.34 | 22.64 | 21.91 | 22.07 | 917,117 | +0.06(+0.27%) |
Aug 02, 2022 | 20.99 | 22.49 | 20.81 | 22.01 | 743,683 | +0.48(+2.23%) |