Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.24 | 21.59 | 20.16 | 20.16 | 19,741 | -0.50(-2.43%) |
Oct 28, 2022 | 20.02 | 20.68 | 20.02 | 20.66 | 6,864 | +0.47(+2.34%) |
Oct 27, 2022 | 19.38 | 20.18 | 19.38 | 20.18 | 5,962 | +0.16(+0.82%) |
Oct 26, 2022 | 19.86 | 20.53 | 18.27 | 20.02 | 11,675 | -0.03(-0.14%) |
Oct 25, 2022 | 19.79 | 20.23 | 18.59 | 20.05 | 5,341 | -0.13(-0.66%) |
Oct 24, 2022 | 19.76 | 20.25 | 19.76 | 20.18 | 5,167 | +0.02(+0.08%) |
Oct 21, 2022 | 19.21 | 20.25 | 19.01 | 20.17 | 13,851 | +0.72(+3.72%) |
Oct 20, 2022 | 18.98 | 20.55 | 18.98 | 19.44 | 5,061 | +0.68(+3.65%) |
Oct 19, 2022 | 18.36 | 19.05 | 18.32 | 18.76 | 10,136 | +0.41(+2.26%) |
Oct 18, 2022 | 18.41 | 18.56 | 17.90 | 18.34 | 6,905 | +0.67(+3.76%) |
Oct 17, 2022 | 18.91 | 18.91 | 17.22 | 17.68 | 7,752 | +0.55(+3.21%) |
Oct 14, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 654 | -0.13(-0.73%) |
Oct 13, 2022 | 16.74 | 17.35 | 16.74 | 17.25 | 3,720 | +0.29(+1.70%) |
Oct 12, 2022 | 17.35 | 17.35 | 16.97 | 16.97 | 1,298 | -0.15(-0.90%) |
Oct 11, 2022 | 17.70 | 18.29 | 16.89 | 17.12 | 14,968 | -0.73(-4.10%) |
Oct 10, 2022 | 18.12 | 18.22 | 17.79 | 17.85 | 9,064 | +0.15(+0.87%) |
Oct 07, 2022 | 17.83 | 18.22 | 17.25 | 17.70 | 25,021 | -0.21(-1.18%) |
Oct 06, 2022 | 18.32 | 18.39 | 17.42 | 17.91 | 5,543 | -0.50(-2.72%) |
Oct 05, 2022 | 17.44 | 19.29 | 17.36 | 18.41 | 42,414 | +0.92(+5.23%) |
Oct 04, 2022 | 16.99 | 18.06 | 16.73 | 17.50 | 26,508 | +0.78(+4.67%) |
Oct 03, 2022 | 16.72 | 16.72 | 16.48 | 16.71 | 5,451 | -0.01(-0.06%) |
Sep 30, 2022 | 16.77 | 16.84 | 16.72 | 16.72 | 3,863 | -0.05(-0.29%) |
Sep 29, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,948 | +0.00(+0.00%) |
Sep 28, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,738 | +0.05(+0.29%) |
Sep 27, 2022 | 16.77 | 16.77 | 16.72 | 16.72 | 2,802 | -0.02(-0.12%) |
Sep 26, 2022 | 17.11 | 17.12 | 16.72 | 16.74 | 9,527 | -0.13(-0.74%) |
Sep 23, 2022 | 17.22 | 17.35 | 16.63 | 16.87 | 10,874 | -0.67(-3.85%) |
Sep 22, 2022 | 17.64 | 17.64 | 17.36 | 17.54 | 2,975 | +0.05(+0.28%) |
Sep 21, 2022 | 17.78 | 17.78 | 17.50 | 17.50 | 2,790 | -0.43(-2.42%) |
Sep 20, 2022 | 17.83 | 17.93 | 17.74 | 17.93 | 2,072 | -0.06(-0.32%) |
Sep 19, 2022 | 17.87 | 18.25 | 17.57 | 17.99 | 13,042 | -0.14(-0.74%) |
Sep 16, 2022 | 18.00 | 18.44 | 17.96 | 18.12 | 23,847 | -0.19(-1.05%) |
Sep 15, 2022 | 18.22 | 18.47 | 18.07 | 18.31 | 2,041 | +0.23(+1.28%) |
Sep 14, 2022 | 18.13 | 18.51 | 18.08 | 18.08 | 4,641 | -0.24(-1.32%) |
Sep 13, 2022 | 18.58 | 18.70 | 18.32 | 18.32 | 2,306 | -0.43(-2.31%) |
Sep 12, 2022 | 18.77 | 18.81 | 18.70 | 18.76 | 4,322 | -0.18(-0.97%) |
Sep 09, 2022 | 18.64 | 18.96 | 18.64 | 18.94 | 3,147 | +0.58(+3.15%) |
Sep 08, 2022 | 18.34 | 18.36 | 18.34 | 18.36 | 1,887 | -0.08(-0.42%) |
Sep 07, 2022 | 18.41 | 18.67 | 18.34 | 18.44 | 4,156 | -0.04(-0.21%) |
Sep 06, 2022 | 18.77 | 19.35 | 18.44 | 18.48 | 8,461 | -0.21(-1.13%) |
Sep 02, 2022 | 19.27 | 19.27 | 18.49 | 18.69 | 6,315 | -0.02(-0.10%) |
Sep 01, 2022 | 19.23 | 19.23 | 18.66 | 18.71 | 8,658 | -0.60(-3.10%) |
Aug 31, 2022 | 19.10 | 19.31 | 19.09 | 19.31 | 1,189 | +0.08(+0.40%) |
Aug 30, 2022 | 19.24 | 19.52 | 19.23 | 19.23 | 2,825 | +0.00(+0.00%) |
Aug 29, 2022 | 19.34 | 19.56 | 19.23 | 19.23 | 10,118 | -0.18(-0.92%) |
Aug 26, 2022 | 19.67 | 19.69 | 19.28 | 19.41 | 9,404 | -0.32(-1.64%) |
Aug 25, 2022 | 19.66 | 19.73 | 19.60 | 19.73 | 1,742 | -0.03(-0.14%) |
Aug 24, 2022 | 19.60 | 19.94 | 19.38 | 19.76 | 7,588 | +0.20(+1.04%) |
Aug 23, 2022 | 19.61 | 19.95 | 19.56 | 19.56 | 2,721 | -0.01(-0.05%) |
Aug 22, 2022 | 19.91 | 20.90 | 19.50 | 19.57 | 23,549 | -0.52(-2.59%) |
Aug 19, 2022 | 20.87 | 20.87 | 20.09 | 20.09 | 8,522 | -0.88(-4.18%) |
Aug 18, 2022 | 21.25 | 21.46 | 20.70 | 20.97 | 12,297 | -0.35(-1.63%) |
Aug 17, 2022 | 21.52 | 21.52 | 21.21 | 21.31 | 3,363 | -0.48(-2.21%) |
Aug 16, 2022 | 21.81 | 21.81 | 21.78 | 21.79 | 1,655 | +0.17(+0.80%) |
Aug 15, 2022 | 21.30 | 21.68 | 21.30 | 21.62 | 3,181 | -0.06(-0.27%) |
Aug 12, 2022 | 21.01 | 21.68 | 20.92 | 21.68 | 10,901 | +0.87(+4.17%) |
Aug 11, 2022 | 20.77 | 21.16 | 20.28 | 20.81 | 45,573 | +0.08(+0.37%) |
Aug 10, 2022 | 21.10 | 21.94 | 20.67 | 20.73 | 16,733 | -0.12(-0.57%) |
Aug 09, 2022 | 20.59 | 20.99 | 20.33 | 20.85 | 54,549 | +0.57(+2.81%) |
Aug 08, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 4,700 | +0.00(+0.00%) |
Aug 05, 2022 | 20.40 | 20.61 | 20.24 | 20.28 | 4,782 | -0.20(-0.98%) |
Aug 04, 2022 | 20.25 | 20.92 | 20.14 | 20.49 | 6,869 | +0.32(+1.57%) |
Aug 03, 2022 | 20.29 | 20.83 | 20.02 | 20.17 | 8,463 | -0.67(-3.20%) |
Aug 02, 2022 | 20.33 | 21.45 | 20.33 | 20.84 | 16,249 | +0.66(+3.26%) |