Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.92 | 19.17 | 18.88 | 19.09 | 207,548 | +0.00(+0.00%) |
Oct 28, 2022 | 19.15 | 19.15 | 18.89 | 19.09 | 288,556 | -0.06(-0.31%) |
Oct 27, 2022 | 18.71 | 19.19 | 18.70 | 19.15 | 383,312 | +0.44(+2.35%) |
Oct 26, 2022 | 18.34 | 19.19 | 18.24 | 18.71 | 467,105 | +0.33(+1.80%) |
Oct 25, 2022 | 17.84 | 18.40 | 17.79 | 18.38 | 543,752 | +0.59(+3.32%) |
Oct 24, 2022 | 17.65 | 17.82 | 17.41 | 17.79 | 469,111 | +0.15(+0.85%) |
Oct 21, 2022 | 17.03 | 17.68 | 16.98 | 17.64 | 334,270 | +0.61(+3.58%) |
Oct 20, 2022 | 17.28 | 17.49 | 17.00 | 17.03 | 321,172 | -0.13(-0.76%) |
Oct 19, 2022 | 17.08 | 17.22 | 16.86 | 17.16 | 333,995 | -0.09(-0.52%) |
Oct 18, 2022 | 17.39 | 17.65 | 17.11 | 17.25 | 424,806 | +0.23(+1.35%) |
Oct 17, 2022 | 16.67 | 17.14 | 16.62 | 17.02 | 506,050 | +0.65(+3.97%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.34 | 16.37 | 467,196 | -0.47(-2.79%) |
Oct 13, 2022 | 15.87 | 16.97 | 15.77 | 16.84 | 668,278 | +0.58(+3.57%) |
Oct 12, 2022 | 16.09 | 16.32 | 15.98 | 16.26 | 295,698 | +0.02(+0.12%) |
Oct 11, 2022 | 16.17 | 16.83 | 15.94 | 16.24 | 466,103 | -0.04(-0.25%) |
Oct 10, 2022 | 16.53 | 16.69 | 16.26 | 16.28 | 204,438 | -0.09(-0.55%) |
Oct 07, 2022 | 16.44 | 16.46 | 16.16 | 16.37 | 453,935 | -0.25(-1.50%) |
Oct 06, 2022 | 16.82 | 16.94 | 16.48 | 16.62 | 419,249 | -0.20(-1.19%) |
Oct 05, 2022 | 16.54 | 16.96 | 16.54 | 16.82 | 453,837 | -0.06(-0.36%) |
Oct 04, 2022 | 16.26 | 17.04 | 16.25 | 16.88 | 464,226 | +1.00(+6.30%) |
Oct 03, 2022 | 15.59 | 15.93 | 15.24 | 15.88 | 382,400 | +0.55(+3.59%) |
Sep 30, 2022 | 15.69 | 15.81 | 15.31 | 15.33 | 264,161 | -0.43(-2.73%) |
Sep 29, 2022 | 16.01 | 16.01 | 15.47 | 15.76 | 631,419 | -0.47(-2.90%) |
Sep 28, 2022 | 15.85 | 16.29 | 15.81 | 16.23 | 438,234 | +0.37(+2.33%) |
Sep 27, 2022 | 15.70 | 16.15 | 15.61 | 15.86 | 394,135 | +0.36(+2.32%) |
Sep 26, 2022 | 15.50 | 15.78 | 15.23 | 15.50 | 397,785 | -0.06(-0.39%) |
Sep 23, 2022 | 16.09 | 16.20 | 15.45 | 15.56 | 413,205 | -0.90(-5.47%) |
Sep 22, 2022 | 16.66 | 16.73 | 16.41 | 16.46 | 303,577 | -0.25(-1.50%) |
Sep 21, 2022 | 17.36 | 17.37 | 16.71 | 16.71 | 344,338 | -0.53(-3.07%) |
Sep 20, 2022 | 17.39 | 17.42 | 17.20 | 17.24 | 244,949 | -0.34(-1.93%) |
Sep 19, 2022 | 17.25 | 17.71 | 17.25 | 17.58 | 255,342 | +0.11(+0.63%) |
Sep 16, 2022 | 17.37 | 17.50 | 17.22 | 17.47 | 454,466 | -0.10(-0.57%) |
Sep 15, 2022 | 17.73 | 17.92 | 17.54 | 17.57 | 420,094 | -0.27(-1.51%) |
Sep 14, 2022 | 17.86 | 18.07 | 17.71 | 17.84 | 302,274 | -0.07(-0.39%) |
Sep 13, 2022 | 18.20 | 18.35 | 17.70 | 17.91 | 408,258 | -0.81(-4.33%) |
Sep 12, 2022 | 18.99 | 19.08 | 18.52 | 18.72 | 523,233 | -0.12(-0.64%) |
Sep 09, 2022 | 18.58 | 19.01 | 18.58 | 18.84 | 565,413 | +0.42(+2.28%) |
Sep 08, 2022 | 17.83 | 18.46 | 17.66 | 18.42 | 606,140 | +0.48(+2.68%) |
Sep 07, 2022 | 17.56 | 17.97 | 17.39 | 17.94 | 309,591 | +0.29(+1.64%) |
Sep 06, 2022 | 17.84 | 17.88 | 17.53 | 17.65 | 502,794 | -0.10(-0.56%) |
Sep 02, 2022 | 17.94 | 18.02 | 17.62 | 17.75 | 288,328 | +0.07(+0.40%) |
Sep 01, 2022 | 18.08 | 18.08 | 17.41 | 17.68 | 498,266 | -0.58(-3.18%) |
Aug 31, 2022 | 18.56 | 18.63 | 18.21 | 18.26 | 395,533 | -0.28(-1.51%) |
Aug 30, 2022 | 19.18 | 19.26 | 18.44 | 18.54 | 602,074 | -0.48(-2.52%) |
Aug 29, 2022 | 18.93 | 19.13 | 18.74 | 19.02 | 297,300 | -0.18(-0.94%) |
Aug 26, 2022 | 20.51 | 20.63 | 19.16 | 19.20 | 430,948 | -1.32(-6.43%) |
Aug 25, 2022 | 20.11 | 20.55 | 19.95 | 20.52 | 358,267 | +0.57(+2.86%) |
Aug 24, 2022 | 19.44 | 19.99 | 19.44 | 19.95 | 284,442 | +0.38(+1.94%) |
Aug 23, 2022 | 19.49 | 19.78 | 19.36 | 19.57 | 226,200 | +0.03(+0.15%) |
Aug 22, 2022 | 19.88 | 19.88 | 19.33 | 19.54 | 366,899 | -0.57(-2.83%) |
Aug 19, 2022 | 20.34 | 20.34 | 19.85 | 20.11 | 328,356 | -0.27(-1.32%) |
Aug 18, 2022 | 20.65 | 20.65 | 20.32 | 20.38 | 225,745 | -0.20(-0.97%) |
Aug 17, 2022 | 20.76 | 20.86 | 20.41 | 20.58 | 407,200 | -0.32(-1.53%) |
Aug 16, 2022 | 21.24 | 21.25 | 20.89 | 20.90 | 494,309 | -0.34(-1.60%) |
Aug 15, 2022 | 21.32 | 21.49 | 21.19 | 21.24 | 327,970 | -0.34(-1.58%) |
Aug 12, 2022 | 20.92 | 21.77 | 20.58 | 21.58 | 690,203 | +0.72(+3.45%) |
Aug 11, 2022 | 21.81 | 21.88 | 20.01 | 20.86 | 1,067,179 | -0.62(-2.89%) |
Aug 10, 2022 | 24.61 | 25.00 | 21.43 | 21.48 | 990,677 | -4.32(-16.74%) |
Aug 09, 2022 | 26.18 | 26.18 | 25.64 | 25.80 | 159,305 | -0.37(-1.41%) |
Aug 08, 2022 | 26.72 | 26.91 | 26.00 | 26.17 | 259,458 | -0.57(-2.13%) |
Aug 05, 2022 | 26.31 | 26.80 | 26.23 | 26.74 | 99,640 | +0.02(+0.07%) |
Aug 04, 2022 | 26.61 | 27.07 | 26.58 | 26.72 | 134,182 | +0.13(+0.49%) |
Aug 03, 2022 | 26.48 | 26.78 | 26.22 | 26.59 | 217,083 | +0.38(+1.45%) |
Aug 02, 2022 | 26.37 | 26.46 | 25.88 | 26.21 | 251,152 | -0.55(-2.06%) |