Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.67 | 19.85 | 19.57 | 19.63 | 2,002,342 | -0.05(-0.25%) |
Oct 28, 2022 | 19.18 | 19.68 | 18.97 | 19.67 | 1,647,759 | +0.69(+3.64%) |
Oct 27, 2022 | 19.04 | 19.11 | 18.69 | 18.98 | 2,215,719 | +0.20(+1.05%) |
Oct 26, 2022 | 18.57 | 18.97 | 18.53 | 18.79 | 2,262,509 | +0.39(+2.15%) |
Oct 25, 2022 | 18.11 | 18.42 | 18.04 | 18.39 | 1,311,210 | +0.21(+1.14%) |
Oct 24, 2022 | 18.33 | 18.33 | 18.02 | 18.18 | 900,321 | +0.03(+0.16%) |
Oct 21, 2022 | 17.74 | 18.26 | 17.59 | 18.15 | 1,891,839 | +0.49(+2.79%) |
Oct 20, 2022 | 17.51 | 18.08 | 17.36 | 17.66 | 1,306,624 | +0.29(+1.65%) |
Oct 19, 2022 | 17.70 | 17.88 | 17.20 | 17.37 | 902,407 | -0.45(-2.55%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.61 | 17.83 | 1,106,280 | +0.08(+0.44%) |
Oct 17, 2022 | 17.60 | 17.80 | 17.47 | 17.75 | 1,247,799 | +0.45(+2.63%) |
Oct 14, 2022 | 17.49 | 17.89 | 17.29 | 17.30 | 1,442,248 | -0.17(-0.96%) |
Oct 13, 2022 | 16.57 | 17.53 | 16.49 | 17.46 | 2,093,244 | +0.65(+3.88%) |
Oct 12, 2022 | 16.97 | 17.12 | 16.78 | 16.81 | 1,747,665 | -0.14(-0.81%) |
Oct 11, 2022 | 16.82 | 17.24 | 16.80 | 16.95 | 2,397,250 | +0.10(+0.58%) |
Oct 10, 2022 | 16.86 | 17.08 | 16.69 | 16.85 | 1,634,551 | +0.11(+0.64%) |
Oct 07, 2022 | 17.24 | 17.24 | 16.71 | 16.74 | 1,063,912 | -0.59(-3.38%) |
Oct 06, 2022 | 17.33 | 17.56 | 17.22 | 17.33 | 1,425,343 | -0.12(-0.67%) |
Oct 05, 2022 | 17.41 | 17.54 | 17.17 | 17.45 | 2,012,774 | -0.15(-0.83%) |
Oct 04, 2022 | 17.21 | 17.76 | 17.19 | 17.59 | 1,884,394 | +0.56(+3.26%) |
Oct 03, 2022 | 16.95 | 17.13 | 16.64 | 17.04 | 2,236,756 | +0.37(+2.22%) |
Sep 30, 2022 | 16.73 | 17.13 | 16.65 | 16.67 | 1,160,796 | -0.06(-0.35%) |
Sep 29, 2022 | 16.79 | 16.83 | 16.52 | 16.72 | 840,691 | -0.23(-1.38%) |
Sep 28, 2022 | 16.87 | 17.17 | 16.81 | 16.96 | 1,208,104 | +0.12(+0.69%) |
Sep 27, 2022 | 17.15 | 17.25 | 16.67 | 16.84 | 1,055,649 | -0.21(-1.26%) |
Sep 26, 2022 | 16.95 | 17.47 | 16.95 | 17.06 | 1,858,473 | -0.07(-0.40%) |
Sep 23, 2022 | 17.14 | 17.25 | 16.82 | 17.12 | 1,025,084 | -0.20(-1.13%) |
Sep 22, 2022 | 17.87 | 17.90 | 17.17 | 17.32 | 958,601 | -0.43(-2.42%) |
Sep 21, 2022 | 17.74 | 18.24 | 17.74 | 17.75 | 1,949,308 | +0.08(+0.44%) |
Sep 20, 2022 | 17.48 | 17.74 | 17.43 | 17.67 | 1,269,643 | +0.05(+0.28%) |
Sep 19, 2022 | 17.16 | 17.67 | 17.08 | 17.62 | 1,000,553 | +0.36(+2.09%) |
Sep 16, 2022 | 17.44 | 17.47 | 17.07 | 17.26 | 3,811,319 | -0.36(-2.05%) |
Sep 15, 2022 | 17.18 | 17.68 | 17.15 | 17.62 | 1,420,852 | +0.45(+2.61%) |
Sep 14, 2022 | 17.09 | 17.17 | 16.88 | 17.17 | 804,815 | +0.09(+0.51%) |
Sep 13, 2022 | 17.26 | 17.45 | 17.02 | 17.09 | 1,042,644 | -0.64(-3.63%) |
Sep 12, 2022 | 17.76 | 18.07 | 17.64 | 17.73 | 813,057 | -0.01(-0.05%) |
Sep 09, 2022 | 17.58 | 17.76 | 17.52 | 17.74 | 637,412 | +0.26(+1.51%) |
Sep 08, 2022 | 16.81 | 17.48 | 16.66 | 17.48 | 952,502 | +0.61(+3.64%) |
Sep 07, 2022 | 16.49 | 16.87 | 16.38 | 16.86 | 1,151,704 | +0.30(+1.83%) |
Sep 06, 2022 | 17.14 | 17.14 | 16.34 | 16.56 | 1,251,198 | -0.40(-2.36%) |
Sep 02, 2022 | 17.42 | 17.61 | 16.86 | 16.96 | 1,359,987 | -0.35(-2.03%) |
Sep 01, 2022 | 17.23 | 17.31 | 17.07 | 17.31 | 920,910 | +0.01(+0.06%) |
Aug 31, 2022 | 17.50 | 17.58 | 17.29 | 17.30 | 941,516 | -0.20(-1.17%) |
Aug 30, 2022 | 17.48 | 17.53 | 17.19 | 17.50 | 584,020 | +0.12(+0.67%) |
Aug 29, 2022 | 17.70 | 17.70 | 17.39 | 17.39 | 756,500 | -0.45(-2.52%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.83 | 17.84 | 679,179 | -0.46(-2.51%) |
Aug 25, 2022 | 17.96 | 18.35 | 17.94 | 18.29 | 1,130,596 | +0.35(+1.96%) |
Aug 24, 2022 | 17.79 | 18.02 | 17.71 | 17.94 | 520,655 | +0.07(+0.38%) |
Aug 23, 2022 | 17.99 | 18.15 | 17.83 | 17.87 | 553,714 | -0.12(-0.65%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.92 | 17.99 | 775,648 | -0.55(-2.95%) |
Aug 19, 2022 | 18.46 | 18.61 | 18.37 | 18.54 | 1,167,677 | -0.07(-0.37%) |
Aug 18, 2022 | 18.65 | 18.68 | 18.45 | 18.61 | 596,859 | -0.01(-0.05%) |
Aug 17, 2022 | 18.69 | 18.72 | 18.49 | 18.62 | 645,268 | -0.25(-1.34%) |
Aug 16, 2022 | 18.55 | 18.90 | 18.46 | 18.87 | 983,020 | +0.29(+1.57%) |
Aug 15, 2022 | 18.41 | 18.62 | 18.30 | 18.58 | 814,552 | +0.05(+0.26%) |
Aug 12, 2022 | 18.43 | 18.55 | 18.27 | 18.53 | 1,128,148 | +0.23(+1.28%) |
Aug 11, 2022 | 18.05 | 18.31 | 18.05 | 18.29 | 1,082,156 | +0.42(+2.35%) |
Aug 10, 2022 | 17.80 | 17.98 | 17.77 | 17.87 | 1,006,519 | +0.30(+1.72%) |
Aug 09, 2022 | 17.41 | 17.58 | 17.33 | 17.57 | 747,781 | +0.20(+1.12%) |
Aug 08, 2022 | 17.41 | 17.50 | 17.31 | 17.38 | 695,956 | +0.11(+0.62%) |
Aug 05, 2022 | 16.90 | 17.30 | 16.81 | 17.27 | 939,408 | +0.38(+2.25%) |
Aug 04, 2022 | 17.06 | 17.08 | 16.82 | 16.89 | 1,328,964 | -0.20(-1.20%) |
Aug 03, 2022 | 17.08 | 17.16 | 16.89 | 17.09 | 1,663,414 | +0.08(+0.46%) |
Aug 02, 2022 | 17.11 | 17.15 | 16.84 | 17.02 | 1,263,837 | -0.15(-0.85%) |