Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.10 | 17.28 | 17.01 | 17.21 | 414,273 | -0.05(-0.27%) |
Oct 28, 2022 | 16.88 | 17.28 | 16.83 | 17.25 | 369,243 | +0.36(+2.13%) |
Oct 27, 2022 | 16.73 | 17.09 | 16.73 | 16.89 | 359,305 | +0.29(+1.72%) |
Oct 26, 2022 | 16.67 | 16.72 | 16.39 | 16.61 | 468,111 | +0.12(+0.73%) |
Oct 25, 2022 | 16.14 | 16.69 | 16.08 | 16.49 | 304,412 | +0.42(+2.64%) |
Oct 24, 2022 | 16.15 | 16.16 | 15.87 | 16.06 | 356,574 | +0.12(+0.75%) |
Oct 21, 2022 | 15.98 | 16.11 | 15.61 | 15.94 | 396,421 | -0.11(-0.69%) |
Oct 20, 2022 | 16.13 | 16.23 | 15.87 | 16.05 | 549,714 | +0.02(+0.12%) |
Oct 19, 2022 | 15.86 | 16.16 | 15.80 | 16.04 | 718,919 | +0.04(+0.23%) |
Oct 18, 2022 | 16.03 | 16.20 | 15.87 | 16.00 | 690,970 | +0.18(+1.16%) |
Oct 17, 2022 | 15.60 | 15.96 | 15.60 | 15.81 | 1,125,718 | +0.49(+3.19%) |
Oct 14, 2022 | 15.71 | 15.79 | 15.24 | 15.33 | 636,758 | -0.15(-0.95%) |
Oct 13, 2022 | 15.09 | 15.75 | 14.99 | 15.47 | 611,735 | +0.12(+0.78%) |
Oct 12, 2022 | 15.38 | 15.53 | 15.16 | 15.35 | 470,572 | -0.08(-0.54%) |
Oct 11, 2022 | 15.20 | 15.47 | 14.94 | 15.44 | 775,399 | +0.18(+1.15%) |
Oct 10, 2022 | 15.38 | 15.67 | 15.23 | 15.26 | 1,111,479 | -0.25(-1.60%) |
Oct 07, 2022 | 16.15 | 16.15 | 15.34 | 15.51 | 755,025 | -0.64(-3.99%) |
Oct 06, 2022 | 16.81 | 16.81 | 16.15 | 16.16 | 462,425 | -0.46(-2.77%) |
Oct 05, 2022 | 16.63 | 16.73 | 16.11 | 16.62 | 472,294 | -0.31(-1.85%) |
Oct 04, 2022 | 16.87 | 17.33 | 16.79 | 16.93 | 733,187 | +0.18(+1.04%) |
Oct 03, 2022 | 16.90 | 17.03 | 16.63 | 16.75 | 501,596 | +0.07(+0.44%) |
Sep 30, 2022 | 16.54 | 16.85 | 16.43 | 16.68 | 862,515 | +0.36(+2.20%) |
Sep 29, 2022 | 16.39 | 16.39 | 16.03 | 16.32 | 581,904 | -0.20(-1.20%) |
Sep 28, 2022 | 16.30 | 16.73 | 16.15 | 16.52 | 478,361 | +0.44(+2.77%) |
Sep 27, 2022 | 16.23 | 16.33 | 15.94 | 16.07 | 1,068,213 | +0.04(+0.23%) |
Sep 26, 2022 | 16.98 | 16.98 | 15.88 | 16.04 | 704,147 | -0.98(-5.76%) |
Sep 23, 2022 | 17.20 | 17.34 | 16.89 | 17.02 | 491,810 | -0.43(-2.44%) |
Sep 22, 2022 | 17.95 | 18.06 | 17.28 | 17.44 | 589,303 | -0.71(-3.90%) |
Sep 21, 2022 | 18.35 | 18.51 | 18.02 | 18.15 | 561,828 | -0.11(-0.60%) |
Sep 20, 2022 | 18.16 | 18.35 | 17.91 | 18.26 | 628,140 | -0.14(-0.74%) |
Sep 19, 2022 | 17.96 | 18.42 | 17.89 | 18.40 | 683,649 | +0.15(+0.85%) |
Sep 16, 2022 | 18.14 | 18.26 | 17.56 | 18.24 | 1,530,738 | +0.06(+0.35%) |
Sep 15, 2022 | 18.33 | 18.57 | 18.17 | 18.18 | 442,472 | -0.21(-1.14%) |
Sep 14, 2022 | 18.67 | 18.71 | 18.26 | 18.39 | 773,625 | -0.34(-1.84%) |
Sep 13, 2022 | 19.11 | 19.22 | 18.67 | 18.73 | 397,017 | -0.66(-3.41%) |
Sep 12, 2022 | 19.23 | 19.47 | 19.14 | 19.39 | 395,770 | +0.24(+1.28%) |
Sep 09, 2022 | 19.25 | 19.32 | 19.07 | 19.15 | 429,292 | -0.05(-0.28%) |
Sep 08, 2022 | 19.22 | 19.46 | 18.97 | 19.20 | 779,401 | -0.09(-0.47%) |
Sep 07, 2022 | 19.18 | 19.36 | 19.08 | 19.29 | 576,935 | +0.07(+0.38%) |
Sep 06, 2022 | 19.40 | 19.40 | 18.86 | 19.22 | 850,185 | -0.02(-0.09%) |
Sep 02, 2022 | 19.43 | 19.56 | 19.16 | 19.24 | 384,349 | -0.02(-0.09%) |
Sep 01, 2022 | 19.44 | 19.47 | 19.02 | 19.26 | 496,421 | -0.28(-1.44%) |
Aug 31, 2022 | 19.59 | 19.68 | 19.46 | 19.54 | 502,578 | +0.07(+0.37%) |
Aug 30, 2022 | 19.80 | 19.83 | 19.42 | 19.47 | 537,160 | -0.29(-1.47%) |
Aug 29, 2022 | 19.46 | 19.76 | 19.29 | 19.76 | 549,667 | +0.09(+0.46%) |
Aug 26, 2022 | 20.04 | 20.04 | 19.61 | 19.67 | 528,279 | -0.21(-1.05%) |
Aug 25, 2022 | 19.78 | 19.88 | 19.67 | 19.88 | 570,689 | +0.24(+1.20%) |
Aug 24, 2022 | 19.59 | 19.70 | 19.44 | 19.64 | 477,546 | +0.13(+0.65%) |
Aug 23, 2022 | 19.76 | 19.92 | 19.47 | 19.51 | 886,415 | -0.39(-1.96%) |
Aug 22, 2022 | 19.78 | 20.02 | 19.69 | 19.90 | 564,513 | -0.05(-0.23%) |
Aug 19, 2022 | 19.73 | 20.00 | 19.59 | 19.95 | 1,316,057 | +0.12(+0.59%) |
Aug 18, 2022 | 19.72 | 19.95 | 19.62 | 19.83 | 599,192 | +0.15(+0.78%) |
Aug 17, 2022 | 19.49 | 19.71 | 19.44 | 19.68 | 609,259 | -0.05(-0.28%) |
Aug 16, 2022 | 19.78 | 19.80 | 19.61 | 19.73 | 607,377 | -0.05(-0.28%) |
Aug 15, 2022 | 19.88 | 19.96 | 19.58 | 19.78 | 1,152,049 | -0.24(-1.22%) |
Aug 12, 2022 | 19.98 | 20.37 | 19.93 | 20.03 | 1,357,224 | +0.24(+1.19%) |
Aug 11, 2022 | 19.91 | 19.91 | 19.54 | 19.79 | 909,501 | +0.09(+0.46%) |
Aug 10, 2022 | 19.73 | 20.02 | 19.64 | 19.70 | 1,267,282 | -0.08(-0.41%) |
Aug 09, 2022 | 20.19 | 20.19 | 19.63 | 19.78 | 1,046,651 | -0.05(-0.27%) |
Aug 08, 2022 | 19.13 | 19.94 | 19.13 | 19.84 | 916,480 | +0.72(+3.75%) |
Aug 05, 2022 | 18.75 | 19.36 | 18.75 | 19.12 | 482,153 | +0.16(+0.86%) |
Aug 04, 2022 | 19.41 | 19.41 | 18.84 | 18.96 | 798,486 | -0.39(-2.02%) |
Aug 03, 2022 | 19.36 | 19.63 | 19.21 | 19.35 | 862,672 | -0.01(-0.05%) |
Aug 02, 2022 | 19.10 | 19.49 | 19.10 | 19.36 | 865,434 | +0.25(+1.33%) |