Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.17 | 21.37 | 20.42 | 20.78 | 104,002 | -0.60(-2.81%) |
Oct 28, 2022 | 20.89 | 21.57 | 20.52 | 21.38 | 111,202 | +0.75(+3.64%) |
Oct 27, 2022 | 22.01 | 22.01 | 20.42 | 20.63 | 110,963 | -1.13(-5.19%) |
Oct 26, 2022 | 22.10 | 23.37 | 21.54 | 21.76 | 537,414 | -0.34(-1.54%) |
Oct 25, 2022 | 19.71 | 22.10 | 19.32 | 22.10 | 1,049,767 | +3.42(+18.31%) |
Oct 24, 2022 | 19.48 | 19.48 | 18.39 | 18.68 | 216,234 | -0.63(-3.26%) |
Oct 21, 2022 | 19.19 | 19.41 | 18.83 | 19.31 | 105,720 | +0.29(+1.52%) |
Oct 20, 2022 | 19.23 | 20.10 | 18.74 | 19.02 | 87,590 | -0.33(-1.71%) |
Oct 19, 2022 | 19.36 | 19.89 | 18.49 | 19.35 | 176,664 | -0.55(-2.76%) |
Oct 18, 2022 | 20.62 | 20.79 | 19.84 | 19.90 | 119,318 | +0.03(+0.15%) |
Oct 17, 2022 | 19.10 | 20.47 | 19.10 | 19.87 | 130,878 | +1.11(+5.92%) |
Oct 14, 2022 | 20.22 | 20.52 | 18.48 | 18.76 | 153,449 | -1.19(-5.96%) |
Oct 13, 2022 | 18.85 | 20.57 | 18.24 | 19.95 | 181,090 | +0.57(+2.94%) |
Oct 12, 2022 | 19.31 | 19.46 | 18.69 | 19.38 | 125,852 | +0.04(+0.21%) |
Oct 11, 2022 | 19.37 | 19.86 | 18.75 | 19.34 | 163,642 | -0.16(-0.82%) |
Oct 10, 2022 | 19.53 | 19.87 | 18.97 | 19.50 | 247,550 | +0.15(+0.78%) |
Oct 07, 2022 | 18.99 | 19.83 | 18.80 | 19.35 | 123,744 | -0.06(-0.31%) |
Oct 06, 2022 | 20.90 | 21.22 | 19.37 | 19.41 | 250,384 | -1.51(-7.22%) |
Oct 05, 2022 | 19.10 | 21.06 | 18.89 | 20.92 | 451,689 | +1.32(+6.73%) |
Oct 04, 2022 | 18.94 | 19.97 | 18.48 | 19.60 | 618,067 | +1.86(+10.48%) |
Oct 03, 2022 | 17.32 | 17.76 | 16.57 | 17.74 | 550,896 | +0.89(+5.28%) |
Sep 30, 2022 | 16.70 | 17.87 | 16.37 | 16.85 | 717,794 | +0.16(+0.96%) |
Sep 29, 2022 | 17.26 | 17.33 | 16.03 | 16.69 | 263,692 | -0.95(-5.39%) |
Sep 28, 2022 | 17.51 | 17.97 | 17.14 | 17.64 | 140,361 | +0.23(+1.32%) |
Sep 27, 2022 | 17.70 | 18.10 | 17.38 | 17.41 | 224,896 | -0.02(-0.11%) |
Sep 26, 2022 | 17.39 | 18.23 | 17.09 | 17.43 | 125,163 | -0.21(-1.19%) |
Sep 23, 2022 | 17.59 | 17.87 | 17.18 | 17.64 | 177,341 | -0.36(-2.03%) |
Sep 22, 2022 | 18.43 | 18.43 | 17.73 | 18.00 | 195,577 | -0.55(-2.99%) |
Sep 21, 2022 | 19.34 | 19.84 | 17.89 | 18.56 | 957,783 | -1.94(-9.46%) |
Sep 20, 2022 | 21.11 | 21.78 | 20.45 | 20.50 | 162,980 | -0.75(-3.53%) |
Sep 19, 2022 | 20.89 | 21.31 | 20.50 | 21.25 | 125,846 | +0.01(+0.05%) |
Sep 16, 2022 | 22.31 | 22.45 | 21.21 | 21.24 | 305,180 | -1.56(-6.84%) |
Sep 15, 2022 | 21.98 | 24.33 | 21.98 | 22.80 | 208,316 | +0.69(+3.12%) |
Sep 14, 2022 | 23.08 | 23.62 | 21.96 | 22.11 | 170,275 | -0.52(-2.30%) |
Sep 13, 2022 | 22.71 | 23.55 | 22.39 | 22.63 | 132,150 | -1.06(-4.47%) |
Sep 12, 2022 | 22.52 | 23.76 | 22.27 | 23.69 | 103,341 | +1.37(+6.14%) |
Sep 09, 2022 | 21.93 | 23.00 | 21.83 | 22.32 | 285,159 | +0.58(+2.67%) |
Sep 08, 2022 | 20.65 | 21.78 | 20.34 | 21.74 | 109,108 | +0.90(+4.32%) |
Sep 07, 2022 | 20.35 | 21.36 | 19.98 | 20.84 | 152,992 | +0.39(+1.91%) |
Sep 06, 2022 | 20.50 | 20.68 | 20.11 | 20.45 | 171,666 | +0.14(+0.69%) |
Sep 02, 2022 | 20.45 | 20.70 | 19.85 | 20.31 | 144,689 | +0.38(+1.91%) |
Sep 01, 2022 | 19.57 | 20.02 | 19.41 | 19.93 | 145,055 | +0.36(+1.84%) |
Aug 31, 2022 | 19.77 | 20.25 | 19.16 | 19.57 | 116,341 | +0.12(+0.62%) |
Aug 30, 2022 | 20.00 | 20.11 | 19.05 | 19.45 | 75,324 | -0.32(-1.62%) |
Aug 29, 2022 | 20.00 | 20.45 | 19.47 | 19.77 | 109,758 | -0.75(-3.65%) |
Aug 26, 2022 | 21.68 | 21.68 | 20.43 | 20.52 | 126,751 | -1.03(-4.78%) |
Aug 25, 2022 | 21.24 | 21.80 | 20.85 | 21.55 | 133,753 | +0.66(+3.16%) |
Aug 24, 2022 | 19.93 | 21.01 | 19.89 | 20.89 | 172,542 | +0.90(+4.50%) |
Aug 23, 2022 | 20.74 | 21.22 | 19.93 | 19.99 | 101,644 | -0.64(-3.10%) |
Aug 22, 2022 | 20.01 | 21.77 | 20.01 | 20.63 | 252,230 | -0.20(-0.96%) |
Aug 19, 2022 | 23.77 | 23.83 | 20.21 | 20.83 | 442,728 | -3.88(-15.70%) |
Aug 18, 2022 | 24.90 | 25.18 | 23.73 | 24.71 | 78,905 | -0.28(-1.12%) |
Aug 17, 2022 | 24.97 | 26.00 | 24.76 | 24.99 | 113,624 | -0.61(-2.38%) |
Aug 16, 2022 | 25.52 | 26.28 | 25.32 | 25.60 | 109,463 | -0.13(-0.51%) |
Aug 15, 2022 | 25.57 | 27.12 | 25.48 | 25.73 | 132,992 | -0.44(-1.68%) |
Aug 12, 2022 | 24.03 | 26.35 | 23.77 | 26.17 | 258,650 | +2.17(+9.04%) |
Aug 11, 2022 | 24.30 | 27.22 | 23.91 | 24.00 | 527,427 | +3.27(+15.77%) |
Aug 10, 2022 | 19.97 | 20.76 | 19.69 | 20.73 | 137,679 | +1.51(+7.86%) |
Aug 09, 2022 | 19.39 | 19.64 | 18.51 | 19.22 | 126,112 | -0.44(-2.24%) |
Aug 08, 2022 | 19.27 | 20.38 | 19.16 | 19.66 | 140,511 | +0.80(+4.24%) |
Aug 05, 2022 | 18.26 | 19.00 | 17.89 | 18.86 | 123,646 | +0.44(+2.39%) |
Aug 04, 2022 | 18.43 | 18.80 | 18.25 | 18.42 | 90,331 | -0.02(-0.11%) |
Aug 03, 2022 | 18.91 | 19.21 | 18.44 | 18.44 | 87,075 | -0.23(-1.23%) |
Aug 02, 2022 | 18.22 | 19.50 | 18.18 | 18.67 | 136,561 | +0.29(+1.58%) |