Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.03 | 19.23 | 18.86 | 18.98 | 515,941 | -0.03(-0.16%) |
Oct 28, 2022 | 18.82 | 19.09 | 18.48 | 19.01 | 343,389 | +0.32(+1.71%) |
Oct 27, 2022 | 18.84 | 19.08 | 18.63 | 18.69 | 309,707 | +0.03(+0.16%) |
Oct 26, 2022 | 18.68 | 19.09 | 18.55 | 18.66 | 546,232 | +0.03(+0.16%) |
Oct 25, 2022 | 17.91 | 18.74 | 17.91 | 18.63 | 536,202 | +0.50(+2.76%) |
Oct 24, 2022 | 18.02 | 18.26 | 17.85 | 18.13 | 311,420 | +0.07(+0.39%) |
Oct 21, 2022 | 17.87 | 18.16 | 17.60 | 18.06 | 453,180 | +0.20(+1.12%) |
Oct 20, 2022 | 17.90 | 18.27 | 17.79 | 17.86 | 537,099 | -0.02(-0.11%) |
Oct 19, 2022 | 17.86 | 18.25 | 17.71 | 17.88 | 406,948 | -0.23(-1.27%) |
Oct 18, 2022 | 18.34 | 18.79 | 18.04 | 18.11 | 740,808 | +0.22(+1.23%) |
Oct 17, 2022 | 17.60 | 17.94 | 17.55 | 17.89 | 631,907 | +0.73(+4.25%) |
Oct 14, 2022 | 17.68 | 17.86 | 17.13 | 17.16 | 423,511 | -0.34(-1.94%) |
Oct 13, 2022 | 16.64 | 17.72 | 15.88 | 17.50 | 570,576 | +0.46(+2.70%) |
Oct 12, 2022 | 17.17 | 17.29 | 16.90 | 17.04 | 631,334 | -0.14(-0.81%) |
Oct 11, 2022 | 17.27 | 17.64 | 16.88 | 17.18 | 804,975 | -0.13(-0.75%) |
Oct 10, 2022 | 17.62 | 17.63 | 17.18 | 17.31 | 518,001 | -0.23(-1.31%) |
Oct 07, 2022 | 17.65 | 17.88 | 17.42 | 17.54 | 467,478 | -0.35(-1.96%) |
Oct 06, 2022 | 17.81 | 18.07 | 17.76 | 17.89 | 627,825 | -0.10(-0.56%) |
Oct 05, 2022 | 17.61 | 18.13 | 17.55 | 17.99 | 493,969 | +0.08(+0.45%) |
Oct 04, 2022 | 17.25 | 18.14 | 17.13 | 17.91 | 742,027 | +1.28(+7.70%) |
Oct 03, 2022 | 16.42 | 16.84 | 16.02 | 16.63 | 452,429 | +0.41(+2.53%) |
Sep 30, 2022 | 16.02 | 16.55 | 15.78 | 16.22 | 529,996 | +0.13(+0.81%) |
Sep 29, 2022 | 16.29 | 16.29 | 15.88 | 16.09 | 534,224 | -0.57(-3.42%) |
Sep 28, 2022 | 16.22 | 16.75 | 16.04 | 16.66 | 575,674 | +0.62(+3.87%) |
Sep 27, 2022 | 15.74 | 16.36 | 15.74 | 16.04 | 507,464 | +0.55(+3.55%) |
Sep 26, 2022 | 16.05 | 16.38 | 15.46 | 15.49 | 557,816 | -0.53(-3.31%) |
Sep 23, 2022 | 16.28 | 16.40 | 15.70 | 16.02 | 524,152 | -0.53(-3.20%) |
Sep 22, 2022 | 16.99 | 17.08 | 16.40 | 16.55 | 772,452 | -0.49(-2.88%) |
Sep 21, 2022 | 17.54 | 17.66 | 17.00 | 17.04 | 549,841 | -0.37(-2.13%) |
Sep 20, 2022 | 17.44 | 17.52 | 17.13 | 17.41 | 326,207 | -0.19(-1.08%) |
Sep 19, 2022 | 17.26 | 17.74 | 17.26 | 17.60 | 314,836 | +0.15(+0.86%) |
Sep 16, 2022 | 17.47 | 17.50 | 16.99 | 17.45 | 951,537 | -0.29(-1.63%) |
Sep 15, 2022 | 17.59 | 18.04 | 17.53 | 17.74 | 447,017 | +0.11(+0.62%) |
Sep 14, 2022 | 17.89 | 17.95 | 17.27 | 17.63 | 629,672 | -0.20(-1.12%) |
Sep 13, 2022 | 18.25 | 18.46 | 17.69 | 17.83 | 607,582 | -1.04(-5.51%) |
Sep 12, 2022 | 18.81 | 19.04 | 18.63 | 18.87 | 530,412 | +0.31(+1.67%) |
Sep 09, 2022 | 18.49 | 18.75 | 18.28 | 18.56 | 647,259 | +0.24(+1.31%) |
Sep 08, 2022 | 18.02 | 18.39 | 17.89 | 18.32 | 400,785 | +0.02(+0.11%) |
Sep 07, 2022 | 17.85 | 18.48 | 17.85 | 18.30 | 432,927 | +0.31(+1.72%) |
Sep 06, 2022 | 18.45 | 18.53 | 17.63 | 17.99 | 443,743 | -0.41(-2.23%) |
Sep 02, 2022 | 18.84 | 18.91 | 18.27 | 18.40 | 491,261 | -0.13(-0.70%) |
Sep 01, 2022 | 18.24 | 18.57 | 18.09 | 18.53 | 658,073 | +0.03(+0.16%) |
Aug 31, 2022 | 18.81 | 18.94 | 18.48 | 18.50 | 647,262 | -0.25(-1.33%) |
Aug 30, 2022 | 19.25 | 19.27 | 18.55 | 18.75 | 2,682,020 | -0.39(-2.04%) |
Aug 29, 2022 | 18.43 | 19.29 | 18.29 | 19.14 | 950,763 | +0.43(+2.30%) |
Aug 26, 2022 | 19.98 | 19.98 | 18.67 | 18.71 | 1,036,061 | -1.19(-5.98%) |
Aug 25, 2022 | 20.08 | 20.23 | 19.71 | 19.90 | 935,120 | -0.04(-0.20%) |
Aug 24, 2022 | 20.07 | 20.29 | 19.89 | 19.94 | 747,739 | -0.22(-1.09%) |
Aug 23, 2022 | 19.99 | 20.30 | 19.99 | 20.16 | 305,345 | +0.31(+1.56%) |
Aug 22, 2022 | 20.01 | 20.11 | 19.77 | 19.85 | 294,718 | -0.55(-2.70%) |
Aug 19, 2022 | 20.54 | 20.63 | 20.22 | 20.40 | 323,606 | -0.32(-1.54%) |
Aug 18, 2022 | 20.32 | 20.86 | 20.20 | 20.72 | 375,764 | +0.20(+0.97%) |
Aug 17, 2022 | 20.69 | 20.71 | 20.35 | 20.52 | 276,780 | -0.48(-2.29%) |
Aug 16, 2022 | 20.73 | 21.11 | 20.60 | 21.00 | 550,129 | +0.20(+0.96%) |
Aug 15, 2022 | 20.67 | 20.86 | 20.55 | 20.80 | 461,756 | -0.08(-0.38%) |
Aug 12, 2022 | 20.59 | 20.99 | 20.50 | 20.88 | 392,468 | +0.47(+2.30%) |
Aug 11, 2022 | 20.71 | 20.79 | 20.18 | 20.41 | 423,828 | -0.06(-0.29%) |
Aug 10, 2022 | 20.42 | 20.72 | 20.12 | 20.47 | 385,842 | +0.51(+2.56%) |
Aug 09, 2022 | 20.42 | 20.50 | 19.78 | 19.96 | 441,984 | -0.56(-2.73%) |
Aug 08, 2022 | 20.16 | 20.80 | 20.16 | 20.52 | 470,347 | +0.49(+2.45%) |
Aug 05, 2022 | 19.52 | 20.17 | 19.43 | 20.03 | 484,622 | +0.28(+1.42%) |
Aug 04, 2022 | 20.04 | 20.26 | 19.66 | 19.75 | 464,643 | -0.03(-0.15%) |
Aug 03, 2022 | 19.58 | 20.15 | 19.15 | 19.78 | 565,238 | +0.07(+0.36%) |
Aug 02, 2022 | 19.12 | 19.91 | 18.94 | 19.71 | 561,046 | +0.41(+2.12%) |