Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.09 | 21.50 | 20.47 | 20.52 | 141,332 | -0.68(-3.21%) |
Oct 28, 2022 | 19.84 | 21.27 | 19.74 | 21.20 | 202,993 | +1.49(+7.56%) |
Oct 27, 2022 | 20.24 | 20.32 | 19.50 | 19.71 | 164,310 | -0.41(-2.04%) |
Oct 26, 2022 | 19.94 | 21.07 | 19.82 | 20.12 | 139,047 | +0.19(+0.95%) |
Oct 25, 2022 | 19.85 | 20.42 | 19.85 | 19.93 | 161,209 | +0.23(+1.17%) |
Oct 24, 2022 | 19.90 | 20.44 | 19.18 | 19.70 | 230,180 | -0.31(-1.55%) |
Oct 21, 2022 | 20.38 | 20.38 | 19.75 | 20.01 | 188,156 | -0.20(-0.99%) |
Oct 20, 2022 | 19.53 | 20.73 | 19.53 | 20.21 | 282,223 | +0.10(+0.50%) |
Oct 19, 2022 | 21.82 | 22.02 | 20.03 | 20.11 | 270,759 | -1.92(-8.72%) |
Oct 18, 2022 | 22.12 | 22.32 | 21.50 | 22.03 | 128,599 | +0.13(+0.59%) |
Oct 17, 2022 | 21.76 | 22.30 | 21.69 | 21.90 | 176,753 | +0.32(+1.48%) |
Oct 14, 2022 | 21.42 | 22.18 | 20.93 | 21.58 | 277,003 | -0.26(-1.19%) |
Oct 13, 2022 | 21.81 | 22.86 | 21.70 | 21.84 | 496,446 | -0.39(-1.75%) |
Oct 12, 2022 | 24.09 | 24.25 | 21.85 | 22.23 | 838,312 | -1.23(-5.24%) |
Oct 11, 2022 | 22.45 | 25.97 | 20.62 | 23.46 | 2,331,216 | +2.99(+14.61%) |
Oct 10, 2022 | 20.73 | 20.73 | 20.16 | 20.47 | 195,735 | -0.12(-0.58%) |
Oct 07, 2022 | 20.31 | 20.76 | 20.11 | 20.59 | 206,916 | -0.04(-0.19%) |
Oct 06, 2022 | 20.00 | 20.84 | 19.87 | 20.63 | 201,368 | +0.58(+2.89%) |
Oct 05, 2022 | 19.19 | 20.10 | 19.00 | 20.05 | 310,205 | +0.54(+2.77%) |
Oct 04, 2022 | 19.05 | 19.92 | 19.05 | 19.51 | 202,535 | +0.76(+4.05%) |
Oct 03, 2022 | 19.50 | 19.65 | 18.53 | 18.75 | 205,901 | -0.61(-3.15%) |
Sep 30, 2022 | 18.70 | 20.29 | 18.70 | 19.36 | 366,564 | +0.63(+3.36%) |
Sep 29, 2022 | 19.27 | 19.32 | 18.71 | 18.73 | 226,679 | -0.84(-4.29%) |
Sep 28, 2022 | 19.97 | 20.34 | 19.08 | 19.57 | 285,132 | +0.07(+0.36%) |
Sep 27, 2022 | 18.31 | 19.64 | 18.27 | 19.50 | 280,422 | +1.39(+7.68%) |
Sep 26, 2022 | 18.62 | 19.57 | 18.07 | 18.11 | 333,269 | -0.62(-3.31%) |
Sep 23, 2022 | 19.35 | 19.48 | 18.45 | 18.73 | 828,269 | -0.54(-2.80%) |
Sep 22, 2022 | 18.35 | 20.24 | 18.25 | 19.27 | 1,962,740 | +1.91(+11.00%) |
Sep 21, 2022 | 17.73 | 17.87 | 17.18 | 17.36 | 193,377 | -0.23(-1.31%) |
Sep 20, 2022 | 16.96 | 17.79 | 16.92 | 17.59 | 217,942 | +0.45(+2.63%) |
Sep 19, 2022 | 17.58 | 17.58 | 16.42 | 17.14 | 329,790 | -0.29(-1.66%) |
Sep 16, 2022 | 18.04 | 18.19 | 17.12 | 17.43 | 2,087,915 | -0.85(-4.65%) |
Sep 15, 2022 | 17.81 | 18.77 | 17.57 | 18.28 | 585,862 | +0.37(+2.07%) |
Sep 14, 2022 | 17.74 | 18.44 | 17.60 | 17.91 | 537,655 | +0.05(+0.28%) |
Sep 13, 2022 | 18.07 | 18.82 | 17.50 | 17.86 | 645,148 | -0.76(-4.08%) |
Sep 12, 2022 | 19.00 | 19.00 | 17.75 | 18.62 | 836,250 | -0.26(-1.38%) |
Sep 09, 2022 | 18.31 | 19.33 | 18.06 | 18.88 | 374,354 | +0.65(+3.57%) |
Sep 08, 2022 | 17.50 | 18.99 | 17.02 | 18.23 | 508,774 | +1.56(+9.36%) |
Sep 07, 2022 | 16.34 | 16.70 | 16.02 | 16.67 | 300,695 | +0.35(+2.14%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.20 | 16.32 | 415,710 | -0.87(-5.06%) |
Sep 02, 2022 | 17.73 | 17.91 | 17.02 | 17.19 | 230,108 | -0.40(-2.27%) |
Sep 01, 2022 | 17.46 | 17.75 | 16.54 | 17.59 | 384,881 | +0.09(+0.51%) |
Aug 31, 2022 | 17.37 | 17.72 | 17.25 | 17.50 | 198,135 | +0.19(+1.10%) |
Aug 30, 2022 | 17.84 | 18.08 | 16.93 | 17.31 | 262,357 | -0.37(-2.09%) |
Aug 29, 2022 | 17.80 | 18.31 | 17.59 | 17.68 | 192,724 | -0.43(-2.37%) |
Aug 26, 2022 | 18.46 | 18.58 | 17.73 | 18.11 | 356,420 | -0.44(-2.37%) |
Aug 25, 2022 | 19.04 | 19.04 | 18.00 | 18.55 | 199,725 | -0.29(-1.54%) |
Aug 24, 2022 | 18.82 | 19.14 | 18.59 | 18.84 | 236,058 | -0.01(-0.05%) |
Aug 23, 2022 | 18.63 | 19.38 | 17.99 | 18.85 | 318,129 | +0.33(+1.78%) |
Aug 22, 2022 | 17.42 | 18.60 | 17.24 | 18.52 | 493,171 | +0.91(+5.17%) |
Aug 19, 2022 | 17.36 | 17.80 | 16.83 | 17.61 | 513,913 | -0.17(-0.96%) |
Aug 18, 2022 | 17.42 | 18.15 | 17.08 | 17.78 | 464,321 | +0.06(+0.34%) |
Aug 17, 2022 | 17.92 | 18.25 | 17.14 | 17.72 | 938,003 | -0.36(-1.99%) |
Aug 16, 2022 | 19.32 | 21.00 | 17.90 | 18.08 | 2,595,383 | -6.85(-27.48%) |
Aug 15, 2022 | 23.59 | 25.01 | 22.90 | 24.93 | 245,497 | +1.08(+4.53%) |
Aug 12, 2022 | 22.97 | 24.08 | 22.53 | 23.85 | 201,913 | +1.16(+5.11%) |
Aug 11, 2022 | 24.97 | 24.97 | 22.42 | 22.69 | 294,934 | -2.28(-9.13%) |
Aug 10, 2022 | 25.62 | 25.62 | 24.53 | 24.97 | 250,811 | +0.03(+0.12%) |
Aug 09, 2022 | 25.47 | 26.20 | 23.90 | 24.94 | 175,771 | -0.92(-3.56%) |
Aug 08, 2022 | 26.40 | 26.96 | 24.84 | 25.86 | 200,170 | -0.51(-1.93%) |
Aug 05, 2022 | 23.31 | 26.48 | 22.68 | 26.37 | 235,621 | +2.80(+11.88%) |
Aug 04, 2022 | 21.48 | 23.66 | 21.32 | 23.57 | 208,805 | +2.28(+10.71%) |
Aug 03, 2022 | 19.95 | 21.97 | 19.84 | 21.29 | 185,632 | +1.65(+8.40%) |
Aug 02, 2022 | 19.42 | 20.00 | 19.39 | 19.64 | 162,299 | +0.11(+0.56%) |