Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 14, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2022 | 23.10 | 23.10 | 23.06 | 23.08 | 857,975 | +0.00(+0.00%) |
Nov 10, 2022 | 23.08 | 23.10 | 23.07 | 23.08 | 350,064 | +0.02(+0.09%) |
Nov 09, 2022 | 23.06 | 23.08 | 23.06 | 23.06 | 220,705 | +0.00(+0.00%) |
Nov 08, 2022 | 23.07 | 23.08 | 23.06 | 23.06 | 250,621 | +0.00(+0.00%) |
Nov 07, 2022 | 23.08 | 23.09 | 23.05 | 23.06 | 501,025 | -0.02(-0.09%) |
Nov 04, 2022 | 23.07 | 23.09 | 23.04 | 23.08 | 535,964 | +0.02(+0.09%) |
Nov 03, 2022 | 23.04 | 23.08 | 23.04 | 23.06 | 325,662 | +0.03(+0.13%) |
Nov 02, 2022 | 23.05 | 23.09 | 23.03 | 23.03 | 615,265 | -0.01(-0.04%) |
Nov 01, 2022 | 23.04 | 23.07 | 23.03 | 23.04 | 256,555 | +0.00(+0.00%) |
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%) |
Aug 01, 2022 | 14.57 | 14.84 | 14.50 | 14.69 | 294,840 | -0.05(-0.34%) |
Jul 29, 2022 | 14.70 | 14.75 | 14.16 | 14.74 | 211,432 | +0.14(+0.96%) |
Jul 28, 2022 | 14.89 | 15.06 | 14.52 | 14.60 | 199,153 | -0.47(-3.12%) |
Jul 27, 2022 | 14.72 | 15.18 | 14.72 | 15.07 | 85,689 | +0.54(+3.72%) |
Jul 26, 2022 | 14.88 | 14.88 | 14.26 | 14.53 | 108,370 | -0.32(-2.15%) |
Jul 25, 2022 | 15.21 | 15.21 | 14.78 | 14.85 | 82,401 | -0.30(-1.98%) |
Jul 22, 2022 | 15.33 | 15.39 | 15.00 | 15.15 | 85,284 | -0.27(-1.75%) |
Jul 21, 2022 | 15.27 | 15.52 | 15.20 | 15.42 | 117,776 | -0.02(-0.13%) |
Jul 20, 2022 | 14.85 | 15.49 | 14.66 | 15.44 | 143,858 | +0.69(+4.68%) |
Jul 19, 2022 | 14.50 | 14.84 | 14.50 | 14.75 | 371,459 | +0.34(+2.36%) |
Jul 18, 2022 | 14.68 | 14.81 | 14.25 | 14.41 | 101,803 | -0.03(-0.21%) |
Jul 15, 2022 | 14.40 | 14.58 | 14.23 | 14.44 | 222,868 | +0.29(+2.05%) |
Jul 14, 2022 | 14.10 | 14.26 | 14.04 | 14.15 | 72,150 | -0.16(-1.12%) |
Jul 13, 2022 | 14.11 | 14.46 | 13.99 | 14.31 | 177,198 | -0.04(-0.28%) |
Jul 12, 2022 | 14.22 | 14.49 | 14.10 | 14.35 | 107,472 | +0.17(+1.20%) |
Jul 11, 2022 | 14.62 | 14.62 | 14.06 | 14.18 | 84,365 | -0.61(-4.12%) |
Jul 08, 2022 | 14.81 | 14.86 | 14.51 | 14.79 | 85,027 | -0.12(-0.80%) |
Jul 07, 2022 | 14.44 | 14.95 | 14.44 | 14.91 | 82,575 | +0.51(+3.54%) |
Jul 06, 2022 | 14.86 | 14.86 | 14.38 | 14.40 | 133,285 | -0.46(-3.10%) |
Jul 05, 2022 | 14.41 | 14.88 | 14.23 | 14.86 | 122,982 | +0.22(+1.50%) |
Jul 01, 2022 | 14.51 | 14.65 | 14.31 | 14.64 | 117,274 | +0.06(+0.41%) |
Jun 30, 2022 | 14.33 | 14.61 | 14.09 | 14.58 | 145,273 | -0.01(-0.07%) |
Jun 29, 2022 | 14.85 | 15.11 | 14.47 | 14.59 | 224,820 | -0.09(-0.61%) |
Jun 28, 2022 | 15.15 | 15.19 | 14.68 | 14.68 | 214,213 | +0.17(+1.17%) |
Jun 27, 2022 | 14.93 | 14.93 | 14.34 | 14.51 | 187,306 | -0.23(-1.56%) |
Jun 24, 2022 | 15.02 | 15.12 | 14.70 | 14.74 | 869,568 | -0.16(-1.07%) |
Jun 23, 2022 | 14.70 | 14.93 | 14.50 | 14.90 | 217,107 | +0.24(+1.64%) |
Jun 22, 2022 | 14.44 | 15.02 | 14.44 | 14.66 | 352,330 | -0.10(-0.68%) |
Jun 21, 2022 | 14.35 | 14.82 | 14.29 | 14.76 | 272,027 | +0.48(+3.36%) |
Jun 17, 2022 | 13.80 | 14.41 | 13.80 | 14.28 | 317,759 | +0.51(+3.70%) |
Jun 16, 2022 | 13.96 | 14.12 | 13.56 | 13.77 | 306,512 | -0.60(-4.18%) |
Jun 15, 2022 | 13.86 | 14.49 | 13.77 | 14.37 | 219,792 | +0.64(+4.66%) |
Jun 14, 2022 | 13.92 | 14.16 | 13.21 | 13.73 | 325,447 | -0.18(-1.29%) |
Jun 13, 2022 | 13.75 | 14.16 | 13.29 | 13.91 | 366,665 | -0.34(-2.39%) |
Jun 10, 2022 | 14.03 | 14.45 | 14.03 | 14.25 | 308,225 | -0.09(-0.63%) |
Jun 09, 2022 | 14.58 | 14.58 | 14.09 | 14.34 | 295,467 | -0.33(-2.25%) |
Jun 08, 2022 | 14.64 | 14.81 | 14.43 | 14.67 | 194,180 | -0.11(-0.74%) |
Jun 07, 2022 | 14.24 | 14.92 | 14.16 | 14.78 | 204,503 | +0.43(+3.00%) |
Jun 06, 2022 | 14.66 | 14.84 | 14.31 | 14.35 | 209,772 | -0.13(-0.90%) |
Jun 03, 2022 | 14.43 | 14.57 | 13.98 | 14.48 | 345,605 | -0.24(-1.63%) |
Jun 02, 2022 | 13.99 | 14.77 | 13.99 | 14.72 | 297,763 | +0.53(+3.74%) |
Jun 01, 2022 | 13.90 | 14.41 | 13.88 | 14.19 | 218,682 | +0.54(+3.96%) |
May 31, 2022 | 13.79 | 14.07 | 13.61 | 13.65 | 758,758 | -0.23(-1.66%) |
May 27, 2022 | 13.44 | 14.00 | 13.40 | 13.88 | 190,810 | +0.53(+3.97%) |
May 26, 2022 | 13.38 | 13.79 | 13.33 | 13.35 | 198,627 | +0.09(+0.68%) |
May 25, 2022 | 12.74 | 13.42 | 12.74 | 13.26 | 223,812 | +0.35(+2.71%) |
May 24, 2022 | 13.13 | 13.35 | 12.75 | 12.91 | 241,883 | -0.44(-3.30%) |
May 23, 2022 | 13.31 | 13.35 | 12.61 | 13.35 | 248,152 | +0.10(+0.75%) |
May 20, 2022 | 13.24 | 13.25 | 12.94 | 13.25 | 308,607 | +0.28(+2.16%) |
May 19, 2022 | 12.54 | 13.28 | 12.47 | 12.97 | 262,488 | +0.32(+2.53%) |
May 18, 2022 | 12.80 | 13.06 | 12.47 | 12.65 | 207,632 | -0.47(-3.58%) |
May 17, 2022 | 12.99 | 13.24 | 12.89 | 13.12 | 262,199 | +0.32(+2.50%) |
May 16, 2022 | 12.80 | 12.94 | 12.51 | 12.80 | 238,723 | -0.01(-0.08%) |
May 13, 2022 | 12.84 | 13.01 | 12.60 | 12.81 | 270,872 | +0.14(+1.10%) |
May 12, 2022 | 11.89 | 13.00 | 11.89 | 12.67 | 252,974 | +0.66(+5.50%) |
May 11, 2022 | 12.79 | 12.95 | 11.91 | 12.01 | 368,945 | -0.96(-7.40%) |
May 10, 2022 | 13.76 | 13.93 | 12.73 | 12.97 | 300,398 | -0.57(-4.21%) |
May 09, 2022 | 12.49 | 13.75 | 12.49 | 13.54 | 305,074 | +0.74(+5.78%) |
May 06, 2022 | 12.82 | 13.31 | 12.48 | 12.80 | 569,321 | -0.91(-6.64%) |
May 05, 2022 | 14.37 | 14.37 | 13.47 | 13.71 | 138,397 | -0.91(-6.22%) |
May 04, 2022 | 14.27 | 14.68 | 13.83 | 14.62 | 250,824 | +0.36(+2.52%) |
May 03, 2022 | 14.51 | 14.78 | 14.12 | 14.26 | 193,264 | -0.25(-1.72%) |
May 02, 2022 | 14.38 | 14.74 | 14.27 | 14.51 | 506,929 | +0.00(+0.00%) |
Apr 29, 2022 | 14.30 | 14.63 | 14.30 | 14.51 | 247,804 | +0.10(+0.69%) |
Apr 28, 2022 | 14.19 | 14.49 | 13.88 | 14.41 | 94,291 | +0.56(+4.04%) |
Apr 27, 2022 | 14.08 | 14.36 | 13.79 | 13.85 | 137,199 | -0.29(-2.05%) |
Apr 26, 2022 | 14.43 | 14.46 | 14.04 | 14.14 | 176,392 | -0.50(-3.42%) |
Apr 25, 2022 | 14.12 | 14.72 | 14.12 | 14.64 | 170,896 | +0.38(+2.66%) |
Apr 22, 2022 | 14.59 | 14.91 | 14.23 | 14.26 | 172,742 | -0.35(-2.40%) |
Apr 21, 2022 | 15.48 | 15.58 | 14.53 | 14.61 | 180,830 | -0.65(-4.26%) |
Apr 20, 2022 | 15.54 | 15.54 | 15.26 | 15.26 | 199,764 | -0.20(-1.29%) |
Apr 19, 2022 | 15.31 | 15.75 | 15.31 | 15.46 | 143,051 | +0.07(+0.45%) |
Apr 18, 2022 | 15.00 | 15.52 | 14.97 | 15.39 | 281,937 | +0.38(+2.53%) |
Apr 14, 2022 | 15.50 | 15.54 | 15.00 | 15.01 | 294,989 | -0.40(-2.60%) |
Apr 13, 2022 | 15.51 | 15.75 | 15.34 | 15.41 | 253,202 | -0.14(-0.90%) |
Apr 12, 2022 | 15.73 | 16.06 | 15.49 | 15.55 | 340,874 | +0.06(+0.39%) |
Apr 11, 2022 | 15.53 | 16.01 | 15.44 | 15.49 | 141,780 | -0.15(-0.96%) |
Apr 08, 2022 | 15.44 | 16.16 | 15.40 | 15.64 | 313,720 | +0.14(+0.90%) |
Apr 07, 2022 | 15.50 | 15.82 | 15.40 | 15.50 | 1,084,555 | -0.01(-0.06%) |
Apr 06, 2022 | 15.99 | 16.07 | 15.50 | 15.51 | 143,369 | -0.75(-4.61%) |
Apr 05, 2022 | 16.64 | 16.85 | 16.20 | 16.26 | 129,198 | -0.37(-2.22%) |
Apr 04, 2022 | 16.31 | 16.65 | 16.31 | 16.63 | 134,729 | +0.31(+1.90%) |