Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.30 | 19.50 | 19.11 | 19.11 | 1,022,594 | -0.21(-1.09%) |
Oct 28, 2022 | 18.87 | 19.34 | 18.65 | 19.32 | 800,505 | +0.31(+1.60%) |
Oct 27, 2022 | 19.10 | 19.41 | 18.89 | 19.01 | 1,019,376 | +0.29(+1.53%) |
Oct 26, 2022 | 18.56 | 19.18 | 18.56 | 18.73 | 1,143,278 | +0.27(+1.45%) |
Oct 25, 2022 | 17.98 | 18.76 | 17.98 | 18.46 | 1,461,866 | +0.57(+3.20%) |
Oct 24, 2022 | 17.71 | 18.10 | 17.24 | 17.89 | 1,294,418 | +0.09(+0.48%) |
Oct 21, 2022 | 17.77 | 18.01 | 17.17 | 17.80 | 1,941,422 | +0.10(+0.54%) |
Oct 20, 2022 | 17.70 | 18.43 | 17.66 | 17.71 | 1,289,818 | +0.10(+0.60%) |
Oct 19, 2022 | 17.87 | 18.15 | 17.26 | 17.60 | 1,561,664 | -0.43(-2.38%) |
Oct 18, 2022 | 18.10 | 18.59 | 17.98 | 18.03 | 2,039,246 | +0.50(+2.83%) |
Oct 17, 2022 | 17.07 | 17.61 | 17.07 | 17.54 | 1,736,622 | +0.94(+5.69%) |
Oct 14, 2022 | 17.52 | 17.74 | 16.55 | 16.59 | 1,899,809 | -0.66(-3.81%) |
Oct 13, 2022 | 15.97 | 17.49 | 15.76 | 17.25 | 3,172,377 | +0.78(+4.75%) |
Oct 12, 2022 | 16.06 | 16.55 | 15.85 | 16.47 | 1,371,293 | +0.31(+1.95%) |
Oct 11, 2022 | 16.16 | 16.24 | 15.28 | 16.16 | 2,540,069 | -0.01(-0.06%) |
Oct 10, 2022 | 16.44 | 16.57 | 15.78 | 16.16 | 1,755,963 | -0.43(-2.58%) |
Oct 07, 2022 | 16.38 | 16.76 | 16.16 | 16.59 | 1,000,879 | -0.18(-1.08%) |
Oct 06, 2022 | 16.93 | 17.39 | 16.58 | 16.77 | 884,325 | -0.37(-2.17%) |
Oct 05, 2022 | 16.36 | 17.30 | 16.36 | 17.15 | 1,235,485 | +0.40(+2.39%) |
Oct 04, 2022 | 16.01 | 16.96 | 15.98 | 16.75 | 2,342,380 | +1.22(+7.86%) |
Oct 03, 2022 | 15.47 | 15.80 | 14.87 | 15.53 | 3,289,198 | +0.47(+3.10%) |
Sep 30, 2022 | 14.67 | 15.49 | 14.53 | 15.06 | 1,498,115 | +0.24(+1.61%) |
Sep 29, 2022 | 15.07 | 15.08 | 14.50 | 14.82 | 1,226,423 | -0.71(-4.54%) |
Sep 28, 2022 | 14.96 | 15.68 | 14.83 | 15.53 | 1,295,795 | +0.59(+3.96%) |
Sep 27, 2022 | 14.96 | 15.63 | 14.73 | 14.94 | 1,289,329 | +0.32(+2.22%) |
Sep 26, 2022 | 14.79 | 15.55 | 14.60 | 14.61 | 1,236,319 | -0.10(-0.65%) |
Sep 23, 2022 | 14.84 | 14.98 | 14.30 | 14.71 | 1,644,374 | -0.51(-3.38%) |
Sep 22, 2022 | 15.82 | 15.97 | 15.08 | 15.22 | 2,281,102 | -0.60(-3.80%) |
Sep 21, 2022 | 16.64 | 16.74 | 15.80 | 15.82 | 1,323,987 | -0.69(-4.16%) |
Sep 20, 2022 | 17.10 | 17.29 | 16.46 | 16.51 | 923,842 | -0.82(-4.73%) |
Sep 19, 2022 | 16.46 | 17.51 | 16.46 | 17.33 | 1,227,590 | +0.61(+3.65%) |
Sep 16, 2022 | 16.67 | 16.88 | 16.33 | 16.72 | 1,327,869 | -0.33(-1.96%) |
Sep 15, 2022 | 16.82 | 17.38 | 16.80 | 17.05 | 1,697,459 | +0.12(+0.73%) |
Sep 14, 2022 | 17.08 | 17.17 | 16.48 | 16.93 | 1,369,948 | -0.18(-1.06%) |
Sep 13, 2022 | 17.82 | 17.98 | 17.09 | 17.11 | 1,712,750 | -1.53(-8.23%) |
Sep 12, 2022 | 18.05 | 18.65 | 17.98 | 18.64 | 2,178,410 | +0.83(+4.65%) |
Sep 09, 2022 | 17.21 | 17.91 | 17.09 | 17.81 | 1,077,261 | +0.92(+5.41%) |
Sep 08, 2022 | 16.59 | 16.91 | 16.18 | 16.90 | 852,383 | -0.10(-0.62%) |
Sep 07, 2022 | 16.49 | 17.11 | 16.41 | 17.00 | 869,555 | +0.49(+2.94%) |
Sep 06, 2022 | 17.03 | 17.03 | 16.35 | 16.52 | 935,576 | -0.33(-1.98%) |
Sep 02, 2022 | 17.02 | 17.24 | 16.59 | 16.85 | 1,176,069 | +0.21(+1.26%) |
Sep 01, 2022 | 16.85 | 16.96 | 16.10 | 16.64 | 1,627,629 | -0.46(-2.68%) |
Aug 31, 2022 | 17.51 | 17.73 | 17.01 | 17.10 | 951,343 | -0.32(-1.86%) |
Aug 30, 2022 | 18.13 | 18.18 | 17.15 | 17.42 | 1,011,735 | -0.44(-2.45%) |
Aug 29, 2022 | 17.82 | 18.09 | 17.60 | 17.86 | 952,754 | -0.25(-1.37%) |
Aug 26, 2022 | 19.27 | 19.32 | 18.05 | 18.11 | 1,027,953 | -1.07(-5.57%) |
Aug 25, 2022 | 19.14 | 19.59 | 19.02 | 19.18 | 747,795 | +0.22(+1.16%) |
Aug 24, 2022 | 18.85 | 19.23 | 18.83 | 18.96 | 619,338 | -0.10(-0.50%) |
Aug 23, 2022 | 18.68 | 19.33 | 18.68 | 19.05 | 833,588 | +0.57(+3.09%) |
Aug 22, 2022 | 18.86 | 19.17 | 18.43 | 18.48 | 1,121,202 | -1.01(-5.18%) |
Aug 19, 2022 | 20.29 | 20.30 | 19.40 | 19.49 | 1,198,163 | -1.16(-5.63%) |
Aug 18, 2022 | 20.68 | 20.72 | 20.23 | 20.65 | 576,406 | +0.10(+0.51%) |
Aug 17, 2022 | 20.71 | 20.95 | 20.25 | 20.55 | 1,014,107 | -0.51(-2.40%) |
Aug 16, 2022 | 20.64 | 21.23 | 20.64 | 21.05 | 934,579 | +0.16(+0.78%) |
Aug 15, 2022 | 21.05 | 21.28 | 20.75 | 20.89 | 1,767,780 | -0.50(-2.32%) |
Aug 12, 2022 | 21.11 | 21.54 | 20.79 | 21.39 | 2,192,649 | +0.61(+2.96%) |
Aug 11, 2022 | 20.84 | 21.14 | 20.62 | 20.77 | 1,202,536 | +0.36(+1.76%) |
Aug 10, 2022 | 20.18 | 20.97 | 19.90 | 20.41 | 2,599,802 | +0.66(+3.35%) |
Aug 09, 2022 | 19.46 | 19.76 | 19.14 | 19.75 | 1,531,919 | +0.10(+0.53%) |
Aug 08, 2022 | 19.65 | 20.21 | 19.65 | 19.65 | 1,546,318 | +0.18(+0.92%) |
Aug 05, 2022 | 19.05 | 19.83 | 19.05 | 19.47 | 1,568,396 | +0.07(+0.34%) |
Aug 04, 2022 | 19.77 | 20.12 | 19.38 | 19.40 | 1,721,227 | -0.32(-1.63%) |
Aug 03, 2022 | 19.56 | 20.03 | 19.38 | 19.73 | 2,431,199 | +0.34(+1.75%) |
Aug 02, 2022 | 17.95 | 19.64 | 17.57 | 19.38 | 3,868,387 | +1.71(+9.67%) |