Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.87 | 18.87 | 18.35 | 18.61 | 206,863 | +0.57(+3.17%) |
Oct 28, 2022 | 17.88 | 18.29 | 17.82 | 18.04 | 198,103 | +0.22(+1.22%) |
Oct 27, 2022 | 17.63 | 18.24 | 17.44 | 17.82 | 233,870 | +0.42(+2.40%) |
Oct 26, 2022 | 17.83 | 17.83 | 17.30 | 17.40 | 325,738 | -0.02(-0.10%) |
Oct 25, 2022 | 17.95 | 18.07 | 17.41 | 17.42 | 247,481 | -0.36(-2.04%) |
Oct 24, 2022 | 19.42 | 19.42 | 17.70 | 17.78 | 311,522 | -1.98(-10.00%) |
Oct 21, 2022 | 20.79 | 21.10 | 19.52 | 19.76 | 156,322 | -0.03(-0.14%) |
Oct 20, 2022 | 20.22 | 20.48 | 19.52 | 19.79 | 131,104 | -0.61(-2.98%) |
Oct 19, 2022 | 20.30 | 20.52 | 20.07 | 20.40 | 139,094 | +0.01(+0.04%) |
Oct 18, 2022 | 20.82 | 20.93 | 20.33 | 20.39 | 151,268 | -0.11(-0.53%) |
Oct 17, 2022 | 20.35 | 20.56 | 20.22 | 20.49 | 110,044 | +0.48(+2.40%) |
Oct 14, 2022 | 20.40 | 20.59 | 19.84 | 20.01 | 120,892 | -0.31(-1.52%) |
Oct 13, 2022 | 19.28 | 20.40 | 19.12 | 20.32 | 146,104 | +0.92(+4.72%) |
Oct 12, 2022 | 19.29 | 19.66 | 19.10 | 19.41 | 94,293 | +0.09(+0.47%) |
Oct 11, 2022 | 19.05 | 19.48 | 19.05 | 19.32 | 127,110 | +0.12(+0.61%) |
Oct 10, 2022 | 19.06 | 19.66 | 18.91 | 19.20 | 147,683 | +0.38(+2.02%) |
Oct 07, 2022 | 19.23 | 19.29 | 18.82 | 18.82 | 105,151 | -0.49(-2.54%) |
Oct 06, 2022 | 18.78 | 19.37 | 18.70 | 19.31 | 137,540 | -0.20(-1.02%) |
Oct 05, 2022 | 19.49 | 19.71 | 19.34 | 19.51 | 87,162 | -0.31(-1.56%) |
Oct 04, 2022 | 19.14 | 19.82 | 19.13 | 19.81 | 141,110 | +0.92(+4.85%) |
Oct 03, 2022 | 18.91 | 19.03 | 18.65 | 18.90 | 127,952 | +0.14(+0.73%) |
Sep 30, 2022 | 18.55 | 19.26 | 18.41 | 18.76 | 198,919 | +0.32(+1.72%) |
Sep 29, 2022 | 18.91 | 18.96 | 18.31 | 18.45 | 130,216 | -0.78(-4.06%) |
Sep 28, 2022 | 19.05 | 19.43 | 18.93 | 19.23 | 141,374 | +0.15(+0.76%) |
Sep 27, 2022 | 19.61 | 19.70 | 18.92 | 19.08 | 109,613 | -0.41(-2.09%) |
Sep 26, 2022 | 19.48 | 19.80 | 19.41 | 19.49 | 139,361 | -0.12(-0.60%) |
Sep 23, 2022 | 19.56 | 19.65 | 19.36 | 19.61 | 103,585 | -0.17(-0.87%) |
Sep 22, 2022 | 20.50 | 20.50 | 19.74 | 19.78 | 122,110 | -0.63(-3.11%) |
Sep 21, 2022 | 20.73 | 20.83 | 20.39 | 20.41 | 102,297 | -0.15(-0.71%) |
Sep 20, 2022 | 20.48 | 20.70 | 20.37 | 20.56 | 107,405 | -0.07(-0.35%) |
Sep 19, 2022 | 20.27 | 20.76 | 20.23 | 20.63 | 120,611 | +0.29(+1.43%) |
Sep 16, 2022 | 20.43 | 20.51 | 19.95 | 20.34 | 639,164 | -0.16(-0.80%) |
Sep 15, 2022 | 20.20 | 20.69 | 20.16 | 20.50 | 160,669 | +0.33(+1.62%) |
Sep 14, 2022 | 19.92 | 20.18 | 19.82 | 20.18 | 145,374 | +0.22(+1.09%) |
Sep 13, 2022 | 20.10 | 20.16 | 19.86 | 19.96 | 151,299 | -0.49(-2.39%) |
Sep 12, 2022 | 20.30 | 20.46 | 20.17 | 20.45 | 335,320 | +0.26(+1.30%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.95 | 20.19 | 88,082 | +0.33(+1.64%) |
Sep 08, 2022 | 19.45 | 20.01 | 19.23 | 19.86 | 156,130 | +0.39(+2.00%) |
Sep 07, 2022 | 19.28 | 19.51 | 19.09 | 19.47 | 210,282 | +0.15(+0.80%) |
Sep 06, 2022 | 19.94 | 19.81 | 19.08 | 19.32 | 124,839 | -0.44(-2.25%) |
Sep 02, 2022 | 20.13 | 20.29 | 19.63 | 19.76 | 144,073 | -0.05(-0.27%) |
Sep 01, 2022 | 19.86 | 19.90 | 19.48 | 19.81 | 144,797 | +0.05(+0.28%) |
Aug 31, 2022 | 20.03 | 20.03 | 19.74 | 19.76 | 144,215 | -0.16(-0.82%) |
Aug 30, 2022 | 20.00 | 20.05 | 19.67 | 19.92 | 189,018 | -0.18(-0.90%) |
Aug 29, 2022 | 20.40 | 20.40 | 20.02 | 20.10 | 189,043 | -0.40(-1.97%) |
Aug 26, 2022 | 21.18 | 21.18 | 20.49 | 20.51 | 135,801 | -0.59(-2.80%) |
Aug 25, 2022 | 20.46 | 21.13 | 20.46 | 21.10 | 169,878 | +0.59(+2.88%) |
Aug 24, 2022 | 20.62 | 20.62 | 20.36 | 20.51 | 76,649 | -0.22(-1.04%) |
Aug 23, 2022 | 20.94 | 20.99 | 20.70 | 20.72 | 84,618 | -0.07(-0.34%) |
Aug 22, 2022 | 21.23 | 21.23 | 20.74 | 20.80 | 231,940 | -0.60(-2.81%) |
Aug 19, 2022 | 21.63 | 21.63 | 21.07 | 21.40 | 556,067 | -0.30(-1.40%) |
Aug 18, 2022 | 21.72 | 21.80 | 21.57 | 21.70 | 57,995 | -0.07(-0.33%) |
Aug 17, 2022 | 21.88 | 21.88 | 21.49 | 21.77 | 91,696 | -0.22(-1.02%) |
Aug 16, 2022 | 21.77 | 22.18 | 21.57 | 22.00 | 101,396 | +0.04(+0.20%) |
Aug 15, 2022 | 21.90 | 21.95 | 21.41 | 21.95 | 71,860 | +0.17(+0.78%) |
Aug 12, 2022 | 21.40 | 21.85 | 21.40 | 21.78 | 72,620 | +0.34(+1.59%) |
Aug 11, 2022 | 21.40 | 21.50 | 21.27 | 21.44 | 55,345 | +0.25(+1.18%) |
Aug 10, 2022 | 21.24 | 21.48 | 21.08 | 21.19 | 105,520 | +0.13(+0.64%) |
Aug 09, 2022 | 20.72 | 21.05 | 20.69 | 21.05 | 92,343 | +0.24(+1.16%) |
Aug 08, 2022 | 20.85 | 20.97 | 20.71 | 20.81 | 70,912 | +0.07(+0.35%) |
Aug 05, 2022 | 20.74 | 20.84 | 20.37 | 20.74 | 63,204 | +0.11(+0.52%) |
Aug 04, 2022 | 20.91 | 20.91 | 20.51 | 20.63 | 108,949 | -0.29(-1.37%) |
Aug 03, 2022 | 20.95 | 20.97 | 20.67 | 20.92 | 113,966 | +0.18(+0.86%) |
Aug 02, 2022 | 21.07 | 21.27 | 20.73 | 20.74 | 117,595 | -0.41(-1.95%) |