Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.85 | 18.39 | 17.73 | 18.29 | 1,865,831 | +0.29(+1.62%) |
Oct 28, 2022 | 18.05 | 18.28 | 17.93 | 18.00 | 1,840,705 | +0.11(+0.60%) |
Oct 27, 2022 | 18.00 | 18.06 | 17.70 | 17.89 | 2,460,726 | +0.02(+0.11%) |
Oct 26, 2022 | 17.40 | 18.01 | 17.40 | 17.87 | 3,578,737 | +0.46(+2.62%) |
Oct 25, 2022 | 17.05 | 17.52 | 17.05 | 17.42 | 3,744,506 | +0.30(+1.76%) |
Oct 24, 2022 | 16.63 | 17.18 | 16.63 | 17.11 | 3,598,326 | +0.53(+3.17%) |
Oct 21, 2022 | 16.10 | 16.64 | 16.10 | 16.59 | 1,959,407 | +0.43(+2.65%) |
Oct 20, 2022 | 16.30 | 16.42 | 16.02 | 16.16 | 1,851,742 | -0.18(-1.07%) |
Oct 19, 2022 | 16.18 | 16.40 | 15.84 | 16.34 | 1,687,299 | +0.44(+2.75%) |
Oct 18, 2022 | 16.28 | 16.35 | 15.74 | 15.90 | 4,088,350 | -0.28(-1.74%) |
Oct 17, 2022 | 15.91 | 16.53 | 15.84 | 16.18 | 1,832,652 | +0.48(+3.03%) |
Oct 14, 2022 | 16.04 | 16.13 | 15.70 | 15.70 | 1,659,037 | -0.35(-2.18%) |
Oct 13, 2022 | 15.70 | 16.18 | 15.69 | 16.05 | 1,640,681 | +0.20(+1.29%) |
Oct 12, 2022 | 16.10 | 16.18 | 15.85 | 15.85 | 2,294,813 | -0.37(-2.28%) |
Oct 11, 2022 | 15.97 | 16.41 | 15.94 | 16.22 | 2,611,971 | +0.20(+1.27%) |
Oct 10, 2022 | 15.78 | 16.18 | 15.78 | 16.02 | 1,464,642 | +0.17(+1.04%) |
Oct 07, 2022 | 15.91 | 16.05 | 15.77 | 15.85 | 1,762,626 | -0.03(-0.18%) |
Oct 06, 2022 | 16.07 | 16.20 | 15.87 | 15.88 | 1,586,761 | -0.18(-1.09%) |
Oct 05, 2022 | 16.38 | 16.40 | 15.89 | 16.05 | 2,302,749 | -0.51(-3.05%) |
Oct 04, 2022 | 16.60 | 16.66 | 16.38 | 16.56 | 1,408,384 | +0.16(+0.95%) |
Oct 03, 2022 | 16.17 | 16.53 | 16.05 | 16.40 | 2,680,675 | +0.39(+2.43%) |
Sep 30, 2022 | 16.48 | 16.72 | 15.93 | 16.02 | 1,460,644 | -0.51(-3.06%) |
Sep 29, 2022 | 17.09 | 17.12 | 16.48 | 16.52 | 2,105,323 | -0.90(-5.19%) |
Sep 28, 2022 | 16.87 | 17.51 | 16.61 | 17.43 | 8,324,370 | +0.58(+3.46%) |
Sep 27, 2022 | 16.80 | 17.11 | 16.75 | 16.84 | 4,496,900 | +0.13(+0.76%) |
Sep 26, 2022 | 16.93 | 17.04 | 16.65 | 16.72 | 2,856,612 | -0.29(-1.72%) |
Sep 23, 2022 | 17.01 | 17.11 | 16.80 | 17.01 | 2,206,454 | -0.25(-1.46%) |
Sep 22, 2022 | 17.08 | 17.36 | 17.07 | 17.26 | 1,703,586 | +0.07(+0.40%) |
Sep 21, 2022 | 16.83 | 17.45 | 16.83 | 17.19 | 2,417,821 | +0.25(+1.49%) |
Sep 20, 2022 | 16.48 | 17.08 | 16.27 | 16.94 | 3,538,964 | +0.68(+4.19%) |
Sep 19, 2022 | 16.32 | 16.39 | 15.97 | 16.26 | 2,018,744 | -0.12(-0.71%) |
Sep 16, 2022 | 16.36 | 16.42 | 16.18 | 16.38 | 1,631,595 | -0.13(-0.77%) |
Sep 15, 2022 | 16.41 | 16.66 | 16.41 | 16.50 | 3,343,100 | -0.08(-0.47%) |
Sep 14, 2022 | 16.57 | 16.81 | 16.51 | 16.58 | 1,655,235 | +0.10(+0.59%) |
Sep 13, 2022 | 16.92 | 16.98 | 16.48 | 16.48 | 1,543,016 | -0.63(-3.69%) |
Sep 12, 2022 | 17.08 | 17.28 | 16.93 | 17.11 | 899,219 | +0.25(+1.50%) |
Sep 09, 2022 | 16.88 | 16.98 | 16.66 | 16.86 | 724,028 | +0.17(+0.99%) |
Sep 08, 2022 | 16.83 | 16.95 | 16.64 | 16.70 | 841,029 | -0.21(-1.27%) |
Sep 07, 2022 | 16.85 | 17.01 | 16.72 | 16.91 | 1,361,661 | +0.12(+0.69%) |
Sep 06, 2022 | 16.92 | 17.13 | 16.70 | 16.79 | 1,017,551 | -0.25(-1.48%) |
Sep 02, 2022 | 16.55 | 17.09 | 16.55 | 17.05 | 1,634,647 | +0.51(+3.06%) |
Sep 01, 2022 | 16.51 | 16.69 | 16.37 | 16.54 | 1,859,902 | +0.01(+0.06%) |
Aug 31, 2022 | 17.06 | 17.08 | 16.50 | 16.53 | 3,091,189 | -0.53(-3.13%) |
Aug 30, 2022 | 17.31 | 17.35 | 17.06 | 17.07 | 1,077,394 | -0.21(-1.24%) |
Aug 29, 2022 | 17.38 | 17.63 | 17.27 | 17.28 | 1,257,140 | -0.25(-1.44%) |
Aug 26, 2022 | 18.04 | 18.04 | 17.43 | 17.53 | 1,450,826 | -0.47(-2.59%) |
Aug 25, 2022 | 17.99 | 18.04 | 17.79 | 18.00 | 1,322,383 | +0.25(+1.42%) |
Aug 24, 2022 | 17.76 | 17.89 | 17.68 | 17.75 | 1,052,588 | -0.11(-0.64%) |
Aug 23, 2022 | 18.10 | 18.21 | 17.75 | 17.86 | 1,580,674 | -0.26(-1.42%) |
Aug 22, 2022 | 18.13 | 18.34 | 18.03 | 18.12 | 1,317,375 | -0.08(-0.42%) |
Aug 19, 2022 | 17.88 | 18.19 | 17.88 | 18.19 | 1,232,667 | +0.16(+0.90%) |
Aug 18, 2022 | 18.30 | 18.38 | 17.88 | 18.03 | 1,085,164 | -0.38(-2.06%) |
Aug 17, 2022 | 18.51 | 18.72 | 18.29 | 18.41 | 1,351,966 | -0.28(-1.52%) |
Aug 16, 2022 | 18.28 | 18.70 | 18.24 | 18.70 | 1,366,807 | +0.35(+1.92%) |
Aug 15, 2022 | 18.34 | 18.41 | 18.20 | 18.35 | 1,168,036 | -0.07(-0.36%) |
Aug 12, 2022 | 18.25 | 18.47 | 18.22 | 18.41 | 1,675,612 | +0.16(+0.88%) |
Aug 11, 2022 | 17.98 | 18.38 | 17.83 | 18.25 | 1,979,118 | +0.37(+2.07%) |
Aug 10, 2022 | 17.95 | 18.24 | 17.76 | 17.88 | 1,721,357 | +0.23(+1.29%) |
Aug 09, 2022 | 17.58 | 17.89 | 17.56 | 17.65 | 1,806,562 | +0.21(+1.20%) |
Aug 08, 2022 | 17.19 | 17.60 | 17.19 | 17.44 | 1,739,606 | +0.24(+1.38%) |
Aug 05, 2022 | 17.37 | 17.37 | 17.07 | 17.21 | 1,309,705 | -0.21(-1.20%) |
Aug 04, 2022 | 17.43 | 17.73 | 17.26 | 17.42 | 3,170,223 | +0.24(+1.38%) |
Aug 03, 2022 | 16.90 | 17.23 | 16.82 | 17.18 | 2,177,364 | +0.24(+1.40%) |
Aug 02, 2022 | 17.77 | 17.77 | 16.91 | 16.94 | 2,397,494 | -0.92(-5.16%) |