Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.60 | 17.85 | 17.53 | 17.74 | 3,352,476 | +0.07(+0.40%) |
Oct 28, 2022 | 17.51 | 17.73 | 17.26 | 17.67 | 3,267,198 | +0.18(+1.03%) |
Oct 27, 2022 | 17.50 | 17.76 | 17.46 | 17.49 | 3,320,965 | +0.22(+1.27%) |
Oct 26, 2022 | 17.24 | 17.67 | 17.23 | 17.27 | 3,500,144 | -0.06(-0.35%) |
Oct 25, 2022 | 16.90 | 17.37 | 16.83 | 17.33 | 3,723,435 | +0.38(+2.24%) |
Oct 24, 2022 | 16.83 | 17.00 | 16.61 | 16.95 | 3,670,968 | +0.22(+1.32%) |
Oct 21, 2022 | 16.42 | 16.82 | 16.28 | 16.73 | 4,005,954 | +0.25(+1.52%) |
Oct 20, 2022 | 16.60 | 16.80 | 16.45 | 16.48 | 3,757,376 | -0.13(-0.78%) |
Oct 19, 2022 | 16.86 | 16.91 | 16.52 | 16.61 | 6,295,836 | +0.00(+0.00%) |
Oct 18, 2022 | 16.60 | 16.71 | 16.32 | 16.61 | 5,771,623 | +0.41(+2.53%) |
Oct 17, 2022 | 16.31 | 16.41 | 16.02 | 16.20 | 5,857,242 | +0.32(+2.02%) |
Oct 14, 2022 | 16.25 | 16.38 | 15.82 | 15.88 | 6,975,226 | -0.03(-0.19%) |
Oct 13, 2022 | 15.32 | 16.09 | 15.12 | 15.91 | 9,732,291 | +0.35(+2.25%) |
Oct 12, 2022 | 15.30 | 15.64 | 15.08 | 15.56 | 6,241,233 | +0.19(+1.24%) |
Oct 11, 2022 | 15.90 | 16.01 | 15.16 | 15.37 | 7,856,823 | -0.10(-0.65%) |
Oct 10, 2022 | 15.61 | 15.71 | 15.34 | 15.47 | 4,438,727 | -0.10(-0.64%) |
Oct 07, 2022 | 15.85 | 15.87 | 15.40 | 15.57 | 8,705,013 | -0.47(-2.93%) |
Oct 06, 2022 | 16.15 | 16.29 | 15.85 | 16.04 | 5,344,556 | -0.14(-0.87%) |
Oct 05, 2022 | 16.00 | 16.27 | 15.87 | 16.18 | 5,859,175 | -0.14(-0.86%) |
Oct 04, 2022 | 15.62 | 16.32 | 15.62 | 16.32 | 6,660,857 | +1.08(+7.09%) |
Oct 03, 2022 | 15.07 | 15.36 | 14.77 | 15.24 | 6,541,766 | +0.23(+1.53%) |
Sep 30, 2022 | 15.13 | 15.34 | 15.00 | 15.01 | 6,938,519 | -0.20(-1.31%) |
Sep 29, 2022 | 15.48 | 15.49 | 15.05 | 15.21 | 12,922,933 | -0.51(-3.24%) |
Sep 28, 2022 | 15.26 | 15.79 | 15.16 | 15.72 | 8,001,642 | +0.41(+2.68%) |
Sep 27, 2022 | 15.44 | 15.56 | 15.07 | 15.31 | 15,181,687 | +0.24(+1.59%) |
Sep 26, 2022 | 15.37 | 15.60 | 15.07 | 15.07 | 16,961,394 | -0.39(-2.52%) |
Sep 23, 2022 | 15.82 | 15.82 | 15.20 | 15.46 | 17,179,372 | -0.56(-3.50%) |
Sep 22, 2022 | 16.55 | 16.55 | 15.89 | 16.02 | 12,518,696 | -0.49(-2.97%) |
Sep 21, 2022 | 17.06 | 17.11 | 16.50 | 16.51 | 26,383,048 | -0.69(-4.01%) |
Sep 20, 2022 | 17.27 | 17.41 | 16.99 | 17.20 | 4,479,660 | -0.20(-1.15%) |
Sep 19, 2022 | 16.85 | 17.43 | 16.83 | 17.40 | 5,017,626 | +0.39(+2.29%) |
Sep 16, 2022 | 17.28 | 17.35 | 16.92 | 17.01 | 9,084,351 | -0.70(-3.95%) |
Sep 15, 2022 | 17.58 | 18.00 | 17.58 | 17.71 | 4,028,534 | +0.01(+0.06%) |
Sep 14, 2022 | 17.41 | 17.70 | 17.03 | 17.70 | 4,243,092 | +0.29(+1.67%) |
Sep 13, 2022 | 17.59 | 17.76 | 17.32 | 17.41 | 3,941,165 | -0.72(-3.97%) |
Sep 12, 2022 | 18.02 | 18.33 | 18.02 | 18.13 | 3,525,505 | +0.22(+1.23%) |
Sep 09, 2022 | 17.74 | 17.95 | 17.74 | 17.91 | 3,921,573 | +0.30(+1.70%) |
Sep 08, 2022 | 17.49 | 17.75 | 17.37 | 17.61 | 4,697,640 | -0.10(-0.56%) |
Sep 07, 2022 | 17.15 | 17.75 | 17.12 | 17.71 | 5,105,247 | +0.60(+3.51%) |
Sep 06, 2022 | 17.09 | 17.26 | 16.85 | 17.11 | 7,357,698 | +0.09(+0.53%) |
Sep 02, 2022 | 17.26 | 17.40 | 16.93 | 17.02 | 5,639,915 | -0.04(-0.23%) |
Sep 01, 2022 | 17.03 | 17.08 | 16.66 | 17.06 | 7,418,752 | -0.11(-0.64%) |
Aug 31, 2022 | 17.57 | 17.62 | 17.17 | 17.17 | 5,402,860 | -0.28(-1.60%) |
Aug 30, 2022 | 17.65 | 17.77 | 17.33 | 17.45 | 4,972,566 | -0.07(-0.40%) |
Aug 29, 2022 | 17.49 | 17.68 | 17.44 | 17.52 | 5,641,232 | -0.20(-1.13%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.67 | 17.72 | 5,270,666 | -0.60(-3.28%) |
Aug 25, 2022 | 18.10 | 18.35 | 18.03 | 18.32 | 4,710,404 | +0.40(+2.23%) |
Aug 24, 2022 | 17.72 | 18.05 | 17.72 | 17.92 | 4,259,690 | +0.18(+1.01%) |
Aug 23, 2022 | 17.63 | 17.88 | 17.63 | 17.74 | 4,310,186 | +0.13(+0.74%) |
Aug 22, 2022 | 17.70 | 17.75 | 17.49 | 17.61 | 6,212,176 | -0.49(-2.71%) |
Aug 19, 2022 | 18.47 | 18.48 | 18.04 | 18.10 | 4,764,792 | -0.62(-3.31%) |
Aug 18, 2022 | 18.78 | 18.78 | 18.55 | 18.72 | 3,413,705 | -0.05(-0.27%) |
Aug 17, 2022 | 19.00 | 19.00 | 18.61 | 18.77 | 5,258,004 | -0.48(-2.49%) |
Aug 16, 2022 | 19.07 | 19.36 | 18.97 | 19.25 | 5,565,458 | +0.17(+0.89%) |
Aug 15, 2022 | 18.88 | 19.27 | 18.88 | 19.08 | 4,043,380 | +0.18(+0.95%) |
Aug 12, 2022 | 18.76 | 18.93 | 18.63 | 18.90 | 4,740,678 | +0.29(+1.56%) |
Aug 11, 2022 | 18.90 | 18.99 | 18.56 | 18.61 | 4,563,065 | +0.03(+0.16%) |
Aug 10, 2022 | 18.53 | 18.78 | 18.51 | 18.58 | 3,803,516 | +0.43(+2.37%) |
Aug 09, 2022 | 18.38 | 18.41 | 18.03 | 18.15 | 3,980,943 | -0.32(-1.73%) |
Aug 08, 2022 | 18.39 | 18.70 | 18.37 | 18.47 | 8,162,387 | +0.21(+1.15%) |
Aug 05, 2022 | 18.16 | 18.43 | 18.09 | 18.26 | 8,211,241 | -0.07(-0.38%) |
Aug 04, 2022 | 18.27 | 18.41 | 18.14 | 18.33 | 3,266,659 | +0.09(+0.49%) |
Aug 03, 2022 | 17.86 | 18.29 | 17.83 | 18.24 | 4,691,493 | +0.53(+2.99%) |
Aug 02, 2022 | 17.70 | 18.00 | 17.60 | 17.71 | 3,613,477 | -0.18(-1.01%) |