Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.28 | 20.59 | 19.92 | 20.45 | 821,836 | -0.01(-0.05%) |
Oct 28, 2022 | 19.83 | 20.53 | 19.83 | 20.46 | 616,352 | +0.76(+3.84%) |
Oct 27, 2022 | 19.99 | 20.18 | 19.65 | 19.71 | 491,680 | -0.03(-0.15%) |
Oct 26, 2022 | 19.68 | 20.17 | 19.37 | 19.74 | 617,437 | -0.02(-0.10%) |
Oct 25, 2022 | 19.35 | 19.94 | 19.30 | 19.76 | 684,282 | +0.41(+2.14%) |
Oct 24, 2022 | 19.15 | 19.46 | 18.88 | 19.34 | 586,952 | +0.27(+1.39%) |
Oct 21, 2022 | 18.21 | 19.14 | 18.21 | 19.08 | 561,320 | +0.92(+5.10%) |
Oct 20, 2022 | 18.22 | 18.69 | 18.01 | 18.15 | 488,787 | +0.08(+0.44%) |
Oct 19, 2022 | 17.79 | 18.10 | 17.63 | 18.07 | 686,987 | +0.29(+1.60%) |
Oct 18, 2022 | 18.09 | 18.32 | 17.41 | 17.79 | 648,301 | +0.28(+1.57%) |
Oct 17, 2022 | 17.32 | 17.65 | 17.32 | 17.51 | 814,254 | +0.56(+3.31%) |
Oct 14, 2022 | 17.69 | 17.70 | 16.90 | 16.95 | 709,723 | -0.58(-3.31%) |
Oct 13, 2022 | 16.53 | 17.73 | 16.30 | 17.53 | 1,129,780 | +0.74(+4.39%) |
Oct 12, 2022 | 17.12 | 17.14 | 16.77 | 16.79 | 792,113 | -0.28(-1.61%) |
Oct 11, 2022 | 16.78 | 17.29 | 16.65 | 17.07 | 1,796,874 | +0.00(+0.00%) |
Oct 10, 2022 | 17.54 | 17.54 | 16.72 | 17.07 | 683,780 | -0.56(-3.18%) |
Oct 07, 2022 | 18.16 | 18.28 | 17.48 | 17.63 | 616,255 | -0.93(-5.03%) |
Oct 06, 2022 | 18.45 | 18.81 | 18.45 | 18.57 | 634,402 | +0.05(+0.27%) |
Oct 05, 2022 | 18.18 | 18.61 | 17.93 | 18.52 | 483,422 | +0.01(+0.05%) |
Oct 04, 2022 | 18.23 | 18.66 | 18.22 | 18.51 | 730,176 | +0.80(+4.50%) |
Oct 03, 2022 | 16.94 | 18.07 | 16.92 | 17.71 | 1,083,075 | +0.93(+5.57%) |
Sep 30, 2022 | 16.18 | 16.95 | 16.10 | 16.77 | 2,015,166 | +0.46(+2.83%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.87 | 16.31 | 1,325,426 | -0.26(-1.54%) |
Sep 28, 2022 | 16.21 | 16.69 | 16.02 | 16.57 | 619,184 | +0.11(+0.66%) |
Sep 27, 2022 | 16.72 | 16.86 | 16.25 | 16.46 | 685,661 | -0.02(-0.12%) |
Sep 26, 2022 | 16.77 | 17.11 | 16.45 | 16.48 | 569,043 | -0.31(-1.87%) |
Sep 23, 2022 | 17.14 | 17.14 | 16.47 | 16.79 | 596,718 | -0.55(-3.18%) |
Sep 22, 2022 | 17.63 | 17.68 | 17.25 | 17.35 | 546,286 | -0.37(-2.11%) |
Sep 21, 2022 | 17.79 | 18.42 | 17.70 | 17.72 | 519,403 | -0.12(-0.66%) |
Sep 20, 2022 | 17.79 | 17.90 | 17.60 | 17.84 | 440,511 | -0.23(-1.25%) |
Sep 19, 2022 | 17.61 | 18.27 | 17.54 | 18.06 | 701,536 | +0.25(+1.38%) |
Sep 16, 2022 | 17.69 | 18.06 | 17.49 | 17.82 | 2,105,697 | +0.03(+0.17%) |
Sep 15, 2022 | 18.03 | 18.15 | 17.56 | 17.79 | 629,145 | -0.41(-2.27%) |
Sep 14, 2022 | 18.29 | 18.40 | 17.89 | 18.20 | 614,695 | +0.18(+0.98%) |
Sep 13, 2022 | 18.58 | 18.64 | 17.98 | 18.02 | 765,856 | -1.22(-6.34%) |
Sep 12, 2022 | 19.33 | 19.43 | 18.95 | 19.24 | 570,310 | -0.04(-0.20%) |
Sep 09, 2022 | 19.15 | 19.58 | 19.15 | 19.28 | 459,766 | +0.46(+2.46%) |
Sep 08, 2022 | 18.30 | 18.83 | 18.00 | 18.82 | 542,144 | +0.30(+1.59%) |
Sep 07, 2022 | 18.45 | 18.69 | 18.07 | 18.53 | 874,465 | -0.03(-0.16%) |
Sep 06, 2022 | 18.95 | 18.95 | 18.36 | 18.56 | 853,098 | -0.31(-1.67%) |
Sep 02, 2022 | 19.53 | 19.60 | 18.74 | 18.87 | 662,367 | -0.34(-1.79%) |
Sep 01, 2022 | 19.25 | 19.27 | 18.68 | 19.21 | 675,656 | -0.54(-2.73%) |
Aug 31, 2022 | 20.11 | 20.11 | 19.64 | 19.75 | 680,104 | -0.18(-0.89%) |
Aug 30, 2022 | 20.42 | 20.50 | 19.69 | 19.93 | 748,780 | -0.42(-2.07%) |
Aug 29, 2022 | 20.30 | 20.70 | 20.21 | 20.35 | 627,282 | -0.13(-0.62%) |
Aug 26, 2022 | 21.52 | 21.53 | 20.47 | 20.48 | 373,468 | -1.04(-4.83%) |
Aug 25, 2022 | 20.77 | 21.53 | 20.77 | 21.52 | 428,497 | +0.75(+3.59%) |
Aug 24, 2022 | 20.74 | 20.94 | 20.61 | 20.77 | 423,553 | -0.01(-0.05%) |
Aug 23, 2022 | 20.65 | 21.02 | 20.63 | 20.78 | 533,158 | +0.23(+1.10%) |
Aug 22, 2022 | 21.02 | 21.10 | 20.47 | 20.56 | 681,083 | -0.95(-4.43%) |
Aug 19, 2022 | 21.33 | 21.60 | 21.21 | 21.51 | 765,257 | -0.19(-0.86%) |
Aug 18, 2022 | 21.50 | 21.93 | 21.43 | 21.70 | 771,467 | +0.29(+1.38%) |
Aug 17, 2022 | 21.70 | 21.83 | 21.13 | 21.40 | 634,930 | -0.75(-3.37%) |
Aug 16, 2022 | 21.95 | 22.38 | 21.86 | 22.15 | 824,905 | +0.10(+0.44%) |
Aug 15, 2022 | 22.20 | 22.31 | 21.78 | 22.05 | 616,144 | -0.26(-1.19%) |
Aug 12, 2022 | 21.72 | 22.41 | 21.61 | 22.32 | 719,562 | +0.80(+3.74%) |
Aug 11, 2022 | 21.46 | 22.06 | 21.32 | 21.51 | 619,885 | +0.18(+0.83%) |
Aug 10, 2022 | 21.08 | 21.49 | 20.84 | 21.33 | 791,980 | +0.94(+4.62%) |
Aug 09, 2022 | 21.40 | 21.43 | 19.90 | 20.39 | 1,083,872 | -1.55(-7.07%) |
Aug 08, 2022 | 22.05 | 22.23 | 21.47 | 21.94 | 765,436 | -0.28(-1.28%) |
Aug 05, 2022 | 22.08 | 22.55 | 21.76 | 22.23 | 769,057 | -0.37(-1.65%) |
Aug 04, 2022 | 22.23 | 22.73 | 22.20 | 22.60 | 931,424 | +0.32(+1.45%) |
Aug 03, 2022 | 21.82 | 22.43 | 21.54 | 22.28 | 1,167,735 | +0.61(+2.81%) |
Aug 02, 2022 | 20.33 | 22.01 | 20.01 | 21.67 | 1,859,538 | +1.58(+7.87%) |