Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.04 | 19.50 | 18.61 | 19.38 | 182,693 | +1.18(+6.48%) |
Oct 28, 2022 | 18.63 | 19.25 | 18.20 | 18.20 | 196,537 | +0.24(+1.34%) |
Oct 27, 2022 | 17.13 | 17.99 | 16.80 | 17.96 | 170,475 | +0.71(+4.09%) |
Oct 26, 2022 | 18.31 | 18.31 | 16.61 | 17.25 | 242,797 | -1.71(-8.99%) |
Oct 25, 2022 | 19.77 | 19.88 | 18.56 | 18.96 | 141,769 | -1.23(-6.09%) |
Oct 24, 2022 | 19.85 | 21.15 | 19.81 | 20.19 | 179,952 | +0.95(+4.94%) |
Oct 21, 2022 | 22.31 | 22.68 | 19.15 | 19.24 | 333,946 | -3.51(-15.43%) |
Oct 20, 2022 | 23.16 | 23.49 | 20.80 | 22.75 | 207,472 | -0.89(-3.76%) |
Oct 19, 2022 | 22.84 | 23.90 | 22.63 | 23.64 | 149,892 | +2.08(+9.65%) |
Oct 18, 2022 | 20.98 | 22.34 | 20.93 | 21.56 | 131,712 | -0.46(-2.09%) |
Oct 17, 2022 | 22.17 | 22.18 | 20.95 | 22.02 | 212,828 | -2.31(-9.49%) |
Oct 14, 2022 | 21.96 | 24.40 | 21.94 | 24.33 | 311,106 | +2.86(+13.32%) |
Oct 13, 2022 | 23.64 | 24.67 | 21.16 | 21.47 | 428,252 | +0.78(+3.77%) |
Oct 12, 2022 | 21.28 | 21.89 | 20.29 | 20.69 | 166,878 | -0.71(-3.32%) |
Oct 11, 2022 | 20.84 | 21.48 | 19.26 | 21.40 | 305,482 | +0.62(+2.98%) |
Oct 10, 2022 | 20.90 | 21.08 | 19.53 | 20.78 | 409,594 | +0.95(+4.79%) |
Oct 07, 2022 | 18.32 | 19.84 | 17.90 | 19.83 | 400,232 | +2.56(+14.82%) |
Oct 06, 2022 | 18.06 | 18.55 | 17.24 | 17.27 | 162,158 | -0.60(-3.36%) |
Oct 05, 2022 | 18.29 | 19.20 | 17.81 | 17.87 | 396,957 | +0.79(+4.59%) |
Oct 04, 2022 | 17.60 | 18.03 | 16.29 | 17.09 | 275,335 | -1.59(-8.50%) |
Oct 03, 2022 | 20.30 | 20.55 | 18.67 | 18.67 | 177,093 | -2.65(-12.42%) |
Sep 30, 2022 | 22.85 | 23.24 | 20.16 | 21.32 | 142,124 | -1.47(-6.45%) |
Sep 29, 2022 | 23.91 | 24.82 | 22.61 | 22.79 | 221,080 | -0.38(-1.62%) |
Sep 28, 2022 | 27.75 | 27.75 | 23.16 | 23.16 | 483,889 | -6.50(-21.90%) |
Sep 27, 2022 | 28.45 | 29.80 | 27.35 | 29.66 | 380,419 | -0.59(-1.95%) |
Sep 26, 2022 | 28.32 | 31.40 | 27.46 | 30.25 | 260,631 | +2.35(+8.42%) |
Sep 23, 2022 | 25.94 | 28.60 | 25.94 | 27.90 | 340,750 | +4.00(+16.74%) |
Sep 22, 2022 | 23.02 | 24.22 | 22.25 | 23.90 | 75,518 | +0.40(+1.70%) |
Sep 21, 2022 | 22.77 | 24.63 | 21.35 | 23.50 | 177,984 | -0.22(-0.93%) |
Sep 20, 2022 | 23.05 | 24.25 | 23.05 | 23.72 | 111,928 | +1.82(+8.31%) |
Sep 19, 2022 | 24.30 | 24.54 | 21.80 | 21.90 | 88,337 | -1.32(-5.68%) |
Sep 16, 2022 | 24.90 | 25.57 | 22.18 | 23.22 | 143,742 | -0.52(-2.19%) |
Sep 15, 2022 | 22.48 | 24.29 | 21.67 | 23.74 | 188,902 | +2.04(+9.40%) |
Sep 14, 2022 | 21.49 | 21.86 | 20.62 | 21.70 | 131,313 | -0.24(-1.09%) |
Sep 13, 2022 | 21.59 | 22.00 | 20.18 | 21.94 | 193,357 | +2.44(+12.51%) |
Sep 12, 2022 | 19.13 | 19.77 | 18.82 | 19.50 | 95,197 | -0.92(-4.51%) |
Sep 09, 2022 | 21.62 | 21.62 | 20.34 | 20.42 | 89,878 | -2.18(-9.65%) |
Sep 08, 2022 | 23.22 | 23.85 | 22.22 | 22.60 | 54,458 | -0.47(-2.04%) |
Sep 07, 2022 | 25.69 | 26.26 | 22.14 | 23.07 | 149,081 | -2.62(-10.20%) |
Sep 06, 2022 | 24.26 | 25.77 | 23.28 | 25.69 | 144,422 | +1.28(+5.24%) |
Sep 02, 2022 | 25.33 | 26.40 | 23.08 | 24.41 | 222,954 | -2.81(-10.32%) |
Sep 01, 2022 | 25.98 | 27.44 | 25.90 | 27.22 | 248,690 | +2.66(+10.83%) |
Aug 31, 2022 | 24.22 | 24.71 | 23.38 | 24.56 | 95,585 | +0.50(+2.08%) |
Aug 30, 2022 | 22.44 | 24.47 | 22.44 | 24.06 | 71,403 | +1.64(+7.31%) |
Aug 29, 2022 | 21.88 | 22.70 | 21.09 | 22.42 | 62,921 | +0.78(+3.60%) |
Aug 26, 2022 | 19.18 | 22.06 | 18.87 | 21.64 | 162,434 | +2.71(+14.32%) |
Aug 25, 2022 | 18.80 | 19.54 | 18.46 | 18.93 | 35,124 | -0.46(-2.37%) |
Aug 24, 2022 | 20.35 | 20.82 | 19.25 | 19.39 | 27,261 | -0.68(-3.39%) |
Aug 23, 2022 | 20.86 | 20.86 | 18.70 | 20.07 | 94,924 | -1.04(-4.93%) |
Aug 22, 2022 | 22.00 | 22.09 | 20.87 | 21.11 | 62,852 | -0.04(-0.19%) |
Aug 19, 2022 | 20.13 | 21.22 | 20.00 | 21.15 | 106,244 | +1.42(+7.20%) |
Aug 18, 2022 | 19.70 | 20.11 | 19.28 | 19.73 | 65,090 | +0.00(+0.00%) |
Aug 17, 2022 | 18.19 | 20.00 | 18.19 | 19.73 | 108,469 | +1.86(+10.41%) |
Aug 16, 2022 | 18.09 | 18.51 | 17.83 | 17.87 | 43,936 | -0.13(-0.72%) |
Aug 15, 2022 | 18.09 | 18.55 | 17.90 | 18.00 | 104,311 | +1.18(+7.02%) |
Aug 12, 2022 | 17.75 | 17.75 | 16.77 | 16.82 | 62,457 | -1.27(-7.02%) |
Aug 11, 2022 | 16.86 | 18.13 | 16.79 | 18.09 | 53,808 | +1.06(+6.22%) |
Aug 10, 2022 | 17.04 | 17.57 | 16.15 | 17.03 | 229,613 | -0.30(-1.73%) |
Aug 09, 2022 | 16.87 | 18.20 | 16.85 | 17.33 | 79,502 | +0.10(+0.58%) |
Aug 08, 2022 | 17.78 | 17.78 | 16.62 | 17.23 | 130,263 | -1.48(-7.91%) |
Aug 05, 2022 | 19.71 | 20.41 | 18.71 | 18.71 | 121,449 | +0.30(+1.63%) |
Aug 04, 2022 | 20.03 | 20.44 | 17.56 | 18.41 | 188,813 | -2.32(-11.19%) |
Aug 03, 2022 | 19.54 | 21.25 | 19.54 | 20.73 | 60,936 | +0.84(+4.22%) |
Aug 02, 2022 | 18.83 | 19.94 | 17.61 | 19.89 | 121,050 | +0.73(+3.81%) |