Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.68 | 22.02 | 20.68 | 21.64 | 148,531 | +0.83(+3.99%) |
Oct 28, 2022 | 19.53 | 21.00 | 19.53 | 20.81 | 177,118 | +1.34(+6.88%) |
Oct 27, 2022 | 20.41 | 20.69 | 18.72 | 19.47 | 289,672 | -0.75(-3.71%) |
Oct 26, 2022 | 19.75 | 20.98 | 19.18 | 20.22 | 115,003 | +0.61(+3.11%) |
Oct 25, 2022 | 19.12 | 19.91 | 19.12 | 19.61 | 94,495 | +0.34(+1.76%) |
Oct 24, 2022 | 19.45 | 19.46 | 18.01 | 19.27 | 141,495 | +0.02(+0.10%) |
Oct 21, 2022 | 18.46 | 19.34 | 18.34 | 19.25 | 94,200 | +1.07(+5.89%) |
Oct 20, 2022 | 19.04 | 19.34 | 17.86 | 18.18 | 149,661 | -0.46(-2.47%) |
Oct 19, 2022 | 17.28 | 19.10 | 17.15 | 18.64 | 408,160 | +1.15(+6.58%) |
Oct 18, 2022 | 17.08 | 17.62 | 16.78 | 17.49 | 130,728 | +0.71(+4.23%) |
Oct 17, 2022 | 16.44 | 17.12 | 16.35 | 16.78 | 94,295 | +0.68(+4.22%) |
Oct 14, 2022 | 17.44 | 17.44 | 16.00 | 16.10 | 81,666 | -1.33(-7.63%) |
Oct 13, 2022 | 16.44 | 17.57 | 16.44 | 17.43 | 84,134 | +0.73(+4.37%) |
Oct 12, 2022 | 16.82 | 16.82 | 16.12 | 16.70 | 61,068 | -0.08(-0.48%) |
Oct 11, 2022 | 17.07 | 17.26 | 16.58 | 16.78 | 107,427 | -0.66(-3.78%) |
Oct 10, 2022 | 16.97 | 18.03 | 16.78 | 17.44 | 90,073 | +0.48(+2.83%) |
Oct 07, 2022 | 18.44 | 18.44 | 16.90 | 16.96 | 136,094 | -1.59(-8.57%) |
Oct 06, 2022 | 18.18 | 18.68 | 17.94 | 18.55 | 72,636 | +0.05(+0.27%) |
Oct 05, 2022 | 18.21 | 18.80 | 18.16 | 18.50 | 111,253 | -0.10(-0.54%) |
Oct 04, 2022 | 17.71 | 18.64 | 17.71 | 18.60 | 121,671 | +1.23(+7.08%) |
Oct 03, 2022 | 16.42 | 17.51 | 16.38 | 17.37 | 116,425 | +1.39(+8.70%) |
Sep 30, 2022 | 15.54 | 17.00 | 15.31 | 15.98 | 322,672 | +0.35(+2.24%) |
Sep 29, 2022 | 14.92 | 15.65 | 13.95 | 15.63 | 580,288 | +0.62(+4.13%) |
Sep 28, 2022 | 15.91 | 15.91 | 14.83 | 15.01 | 628,850 | -0.76(-4.82%) |
Sep 27, 2022 | 16.10 | 16.55 | 15.69 | 15.77 | 335,497 | +0.02(+0.13%) |
Sep 26, 2022 | 16.19 | 16.44 | 15.30 | 15.75 | 323,898 | -0.53(-3.26%) |
Sep 23, 2022 | 16.67 | 17.16 | 16.02 | 16.28 | 127,572 | -1.36(-7.71%) |
Sep 22, 2022 | 18.12 | 18.31 | 17.59 | 17.64 | 120,517 | -0.41(-2.27%) |
Sep 21, 2022 | 19.84 | 20.23 | 18.02 | 18.05 | 176,056 | -1.43(-7.34%) |
Sep 20, 2022 | 18.80 | 20.37 | 18.57 | 19.48 | 348,823 | +1.01(+5.47%) |
Sep 19, 2022 | 18.73 | 19.43 | 18.43 | 18.47 | 169,089 | -0.79(-4.10%) |
Sep 16, 2022 | 18.72 | 19.48 | 18.28 | 19.26 | 1,321,211 | +0.51(+2.72%) |
Sep 15, 2022 | 18.46 | 19.33 | 17.65 | 18.75 | 312,483 | +0.24(+1.30%) |
Sep 14, 2022 | 17.40 | 18.85 | 17.40 | 18.51 | 287,288 | +1.44(+8.44%) |
Sep 13, 2022 | 18.38 | 19.03 | 16.90 | 17.07 | 272,825 | -2.04(-10.68%) |
Sep 12, 2022 | 19.77 | 20.08 | 18.92 | 19.11 | 356,918 | -0.66(-3.34%) |
Sep 09, 2022 | 19.65 | 20.19 | 18.92 | 19.77 | 235,090 | +0.69(+3.62%) |
Sep 08, 2022 | 19.58 | 19.58 | 18.75 | 19.08 | 93,944 | -0.40(-2.05%) |
Sep 07, 2022 | 18.72 | 19.57 | 18.22 | 19.48 | 187,740 | +0.25(+1.30%) |
Sep 06, 2022 | 21.62 | 21.79 | 18.64 | 19.23 | 227,786 | -2.35(-10.89%) |
Sep 02, 2022 | 22.11 | 22.70 | 21.20 | 21.58 | 171,380 | +0.13(+0.61%) |
Sep 01, 2022 | 21.88 | 22.48 | 20.63 | 21.45 | 122,543 | -0.87(-3.90%) |
Aug 31, 2022 | 22.24 | 23.05 | 21.80 | 22.32 | 83,466 | -0.33(-1.46%) |
Aug 30, 2022 | 23.86 | 23.95 | 22.49 | 22.65 | 73,327 | -1.56(-6.44%) |
Aug 29, 2022 | 23.99 | 24.97 | 23.99 | 24.21 | 69,289 | +0.03(+0.12%) |
Aug 26, 2022 | 25.16 | 25.45 | 23.80 | 24.18 | 73,836 | -1.08(-4.28%) |
Aug 25, 2022 | 24.26 | 25.52 | 24.25 | 25.26 | 127,028 | +1.26(+5.25%) |
Aug 24, 2022 | 24.01 | 24.18 | 23.71 | 24.00 | 145,608 | -0.19(-0.79%) |
Aug 23, 2022 | 24.69 | 25.40 | 23.81 | 24.19 | 90,629 | -0.01(-0.04%) |
Aug 22, 2022 | 24.35 | 24.54 | 23.56 | 24.20 | 109,491 | -0.45(-1.83%) |
Aug 19, 2022 | 26.59 | 26.92 | 24.26 | 24.65 | 133,275 | -2.39(-8.84%) |
Aug 18, 2022 | 26.94 | 27.32 | 26.54 | 27.04 | 147,096 | +0.68(+2.58%) |
Aug 17, 2022 | 24.37 | 27.09 | 23.88 | 26.36 | 296,187 | +2.36(+9.83%) |
Aug 16, 2022 | 23.18 | 24.09 | 22.95 | 24.00 | 235,218 | +1.51(+6.71%) |
Aug 15, 2022 | 22.60 | 23.00 | 22.00 | 22.49 | 140,716 | -0.91(-3.89%) |
Aug 12, 2022 | 22.87 | 23.59 | 22.70 | 23.40 | 103,856 | +0.52(+2.27%) |
Aug 11, 2022 | 22.91 | 23.49 | 22.55 | 22.88 | 97,298 | +0.32(+1.42%) |
Aug 10, 2022 | 23.28 | 23.50 | 22.50 | 22.56 | 143,228 | -0.46(-2.00%) |
Aug 09, 2022 | 23.10 | 23.59 | 22.80 | 23.02 | 92,040 | +0.17(+0.74%) |
Aug 08, 2022 | 22.18 | 23.14 | 21.80 | 22.85 | 121,289 | +1.10(+5.06%) |
Aug 05, 2022 | 22.10 | 22.77 | 21.05 | 21.75 | 188,753 | +1.05(+5.07%) |
Aug 04, 2022 | 20.42 | 21.32 | 20.34 | 20.70 | 70,682 | +0.25(+1.22%) |
Aug 03, 2022 | 20.87 | 20.87 | 19.88 | 20.45 | 88,454 | -0.10(-0.49%) |
Aug 02, 2022 | 21.69 | 21.83 | 20.54 | 20.55 | 101,869 | -1.16(-5.34%) |