Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.17 | 18.34 | 18.13 | 18.24 | 8,815,148 | -0.06(-0.32%) |
Oct 28, 2022 | 17.93 | 18.32 | 17.89 | 18.30 | 8,930,655 | +0.27(+1.51%) |
Oct 27, 2022 | 18.00 | 18.14 | 17.93 | 18.03 | 7,800,247 | +0.03(+0.17%) |
Oct 26, 2022 | 17.92 | 18.19 | 17.87 | 18.00 | 7,841,576 | +0.06(+0.32%) |
Oct 25, 2022 | 17.82 | 18.00 | 17.80 | 17.94 | 5,917,505 | +0.17(+0.98%) |
Oct 24, 2022 | 17.62 | 17.86 | 17.55 | 17.77 | 9,958,617 | +0.13(+0.77%) |
Oct 21, 2022 | 17.27 | 17.69 | 17.21 | 17.63 | 7,673,822 | +0.39(+2.29%) |
Oct 20, 2022 | 17.37 | 17.56 | 17.20 | 17.24 | 9,003,656 | +0.06(+0.34%) |
Oct 19, 2022 | 17.20 | 17.32 | 17.08 | 17.18 | 6,522,335 | -0.23(-1.33%) |
Oct 18, 2022 | 17.58 | 17.71 | 17.23 | 17.41 | 7,919,596 | -0.09(-0.50%) |
Oct 17, 2022 | 17.46 | 17.71 | 17.45 | 17.50 | 10,173,363 | +0.34(+1.97%) |
Oct 14, 2022 | 17.27 | 17.53 | 17.14 | 17.16 | 14,123,625 | -0.23(-1.33%) |
Oct 13, 2022 | 16.38 | 17.56 | 16.29 | 17.39 | 17,103,606 | +0.92(+5.56%) |
Oct 12, 2022 | 16.51 | 16.67 | 16.41 | 16.48 | 12,084,434 | -0.03(-0.18%) |
Oct 11, 2022 | 16.41 | 16.64 | 16.37 | 16.50 | 13,326,580 | -0.41(-2.45%) |
Oct 10, 2022 | 16.92 | 17.04 | 16.70 | 16.92 | 24,235,408 | +0.48(+2.93%) |
Oct 07, 2022 | 16.70 | 16.74 | 16.38 | 16.44 | 14,584,757 | -0.40(-2.40%) |
Oct 06, 2022 | 17.01 | 17.08 | 16.83 | 16.84 | 11,238,018 | -0.15(-0.91%) |
Oct 05, 2022 | 16.91 | 17.10 | 16.76 | 17.00 | 6,321,996 | -0.06(-0.34%) |
Oct 04, 2022 | 16.74 | 17.06 | 16.68 | 17.05 | 8,976,961 | +0.63(+3.81%) |
Oct 03, 2022 | 16.25 | 16.54 | 16.20 | 16.43 | 10,071,015 | +0.08(+0.47%) |
Sep 30, 2022 | 16.48 | 16.60 | 16.35 | 16.35 | 6,482,721 | +0.07(+0.41%) |
Sep 29, 2022 | 16.22 | 16.28 | 16.08 | 16.28 | 6,266,883 | -0.20(-1.23%) |
Sep 28, 2022 | 16.24 | 16.57 | 16.18 | 16.48 | 9,125,283 | +0.31(+1.91%) |
Sep 27, 2022 | 16.28 | 16.41 | 16.07 | 16.18 | 12,915,081 | +0.10(+0.60%) |
Sep 26, 2022 | 16.12 | 16.32 | 16.03 | 16.08 | 10,723,389 | +0.08(+0.48%) |
Sep 23, 2022 | 15.97 | 16.10 | 15.79 | 16.00 | 18,742,170 | -0.07(-0.42%) |
Sep 22, 2022 | 16.28 | 16.35 | 15.99 | 16.07 | 18,577,986 | -0.33(-2.00%) |
Sep 21, 2022 | 16.47 | 16.65 | 16.38 | 16.40 | 11,143,333 | +0.00(+0.00%) |
Sep 20, 2022 | 16.63 | 16.67 | 16.33 | 16.40 | 19,341,224 | -0.38(-2.24%) |
Sep 19, 2022 | 16.77 | 16.88 | 16.66 | 16.77 | 15,796,720 | +0.03(+0.17%) |
Sep 16, 2022 | 16.57 | 16.82 | 16.47 | 16.74 | 44,305,980 | -0.39(-2.30%) |
Sep 15, 2022 | 17.05 | 17.16 | 16.87 | 17.14 | 22,782,746 | -0.28(-1.60%) |
Sep 14, 2022 | 17.70 | 17.77 | 17.31 | 17.42 | 17,392,850 | -0.46(-2.59%) |
Sep 13, 2022 | 18.07 | 18.20 | 17.81 | 17.88 | 15,805,457 | -0.66(-3.53%) |
Sep 12, 2022 | 18.53 | 18.70 | 18.49 | 18.54 | 3,744,285 | +0.17(+0.94%) |
Sep 09, 2022 | 18.08 | 18.40 | 18.06 | 18.36 | 5,722,786 | +0.51(+2.86%) |
Sep 08, 2022 | 17.68 | 17.85 | 17.61 | 17.85 | 4,086,254 | +0.10(+0.54%) |
Sep 07, 2022 | 17.48 | 17.78 | 17.45 | 17.76 | 4,950,044 | +0.43(+2.50%) |
Sep 06, 2022 | 17.48 | 17.55 | 17.28 | 17.32 | 7,429,914 | -0.11(-0.61%) |
Sep 02, 2022 | 17.63 | 17.77 | 17.34 | 17.43 | 5,448,108 | -0.32(-1.79%) |
Sep 01, 2022 | 17.66 | 17.75 | 17.53 | 17.75 | 4,650,264 | +0.12(+0.66%) |
Aug 31, 2022 | 17.80 | 17.87 | 17.63 | 17.63 | 7,700,855 | -0.13(-0.71%) |
Aug 30, 2022 | 18.09 | 18.09 | 17.69 | 17.76 | 6,505,253 | +0.04(+0.22%) |
Aug 29, 2022 | 17.70 | 17.80 | 17.61 | 17.72 | 5,753,645 | -0.24(-1.34%) |
Aug 26, 2022 | 18.46 | 18.51 | 17.94 | 17.96 | 5,927,415 | -0.52(-2.82%) |
Aug 25, 2022 | 18.43 | 18.50 | 18.32 | 18.48 | 3,963,349 | -0.07(-0.36%) |
Aug 24, 2022 | 18.54 | 18.68 | 18.50 | 18.55 | 5,738,476 | +0.00(+0.00%) |
Aug 23, 2022 | 18.71 | 18.74 | 18.55 | 18.55 | 6,922,028 | -0.26(-1.38%) |
Aug 22, 2022 | 18.77 | 18.90 | 18.74 | 18.81 | 9,609,920 | -0.25(-1.31%) |
Aug 19, 2022 | 19.31 | 19.31 | 19.03 | 19.06 | 2,977,351 | -0.18(-0.95%) |
Aug 18, 2022 | 19.16 | 19.32 | 19.16 | 19.24 | 5,574,691 | -0.12(-0.60%) |
Aug 17, 2022 | 19.35 | 19.44 | 19.17 | 19.36 | 10,969,874 | -0.06(-0.30%) |
Aug 16, 2022 | 19.32 | 19.42 | 19.25 | 19.41 | 7,798,318 | +0.04(+0.20%) |
Aug 15, 2022 | 19.29 | 19.41 | 19.29 | 19.38 | 3,100,778 | +0.00(+0.00%) |
Aug 12, 2022 | 19.32 | 19.40 | 19.22 | 19.38 | 5,026,522 | -0.04(-0.20%) |
Aug 11, 2022 | 19.55 | 19.67 | 19.36 | 19.41 | 7,729,382 | -0.22(-1.13%) |
Aug 10, 2022 | 19.70 | 19.85 | 19.57 | 19.64 | 6,049,237 | +0.19(+0.99%) |
Aug 09, 2022 | 19.44 | 19.52 | 19.39 | 19.44 | 5,335,043 | -0.09(-0.44%) |
Aug 08, 2022 | 19.57 | 19.63 | 19.47 | 19.53 | 10,091,387 | -0.04(-0.20%) |
Aug 05, 2022 | 19.37 | 19.57 | 19.29 | 19.57 | 6,009,696 | +0.15(+0.79%) |
Aug 04, 2022 | 19.43 | 19.53 | 19.35 | 19.41 | 8,808,456 | +0.05(+0.25%) |
Aug 03, 2022 | 19.04 | 19.37 | 19.00 | 19.37 | 7,617,525 | +0.59(+3.13%) |
Aug 02, 2022 | 18.77 | 18.90 | 18.73 | 18.78 | 6,863,903 | -0.13(-0.66%) |