Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.17 | 21.51 | 20.08 | 20.08 | 19,816 | -0.50(-2.43%) |
Oct 28, 2022 | 19.94 | 20.60 | 19.94 | 20.58 | 6,890 | +0.47(+2.34%) |
Oct 27, 2022 | 19.30 | 20.11 | 19.30 | 20.11 | 5,984 | +0.16(+0.82%) |
Oct 26, 2022 | 19.78 | 20.45 | 18.20 | 19.94 | 11,719 | -0.03(-0.14%) |
Oct 25, 2022 | 19.71 | 20.16 | 18.52 | 19.97 | 5,362 | -0.13(-0.66%) |
Oct 24, 2022 | 19.69 | 20.17 | 19.69 | 20.11 | 5,187 | +0.02(+0.08%) |
Oct 21, 2022 | 19.14 | 20.17 | 18.94 | 20.09 | 13,904 | +0.72(+3.72%) |
Oct 20, 2022 | 18.91 | 20.47 | 18.91 | 19.37 | 5,080 | +0.68(+3.65%) |
Oct 19, 2022 | 18.29 | 18.97 | 18.25 | 18.69 | 10,175 | +0.41(+2.26%) |
Oct 18, 2022 | 18.34 | 18.48 | 17.83 | 18.27 | 6,931 | +0.66(+3.76%) |
Oct 17, 2022 | 18.84 | 18.84 | 17.15 | 17.61 | 7,782 | +0.55(+3.21%) |
Oct 14, 2022 | 17.06 | 17.06 | 17.06 | 17.06 | 657 | -0.12(-0.73%) |
Oct 13, 2022 | 16.68 | 17.28 | 16.68 | 17.19 | 3,734 | +0.29(+1.70%) |
Oct 12, 2022 | 17.28 | 17.28 | 16.90 | 16.90 | 1,303 | -0.15(-0.90%) |
Oct 11, 2022 | 17.63 | 18.22 | 16.82 | 17.05 | 15,026 | -0.73(-4.10%) |
Oct 10, 2022 | 18.05 | 18.15 | 17.73 | 17.78 | 9,099 | +0.15(+0.87%) |
Oct 07, 2022 | 17.76 | 18.15 | 17.19 | 17.63 | 25,117 | -0.21(-1.18%) |
Oct 06, 2022 | 18.25 | 18.32 | 17.35 | 17.84 | 5,565 | -0.50(-2.72%) |
Oct 05, 2022 | 17.37 | 19.21 | 17.29 | 18.34 | 42,577 | +0.91(+5.23%) |
Oct 04, 2022 | 16.93 | 17.99 | 16.67 | 17.43 | 26,609 | +0.78(+4.67%) |
Oct 03, 2022 | 16.66 | 16.66 | 16.42 | 16.65 | 5,472 | -0.01(-0.05%) |
Sep 30, 2022 | 16.71 | 16.78 | 16.66 | 16.66 | 3,878 | -0.05(-0.29%) |
Sep 29, 2022 | 16.66 | 16.71 | 16.66 | 16.71 | 1,955 | +0.00(+0.00%) |
Sep 28, 2022 | 16.66 | 16.71 | 16.66 | 16.71 | 1,745 | +0.05(+0.29%) |
Sep 27, 2022 | 16.71 | 16.71 | 16.66 | 16.66 | 2,812 | -0.02(-0.12%) |
Sep 26, 2022 | 17.04 | 17.05 | 16.66 | 16.68 | 9,564 | -0.12(-0.74%) |
Sep 23, 2022 | 17.15 | 17.28 | 16.56 | 16.80 | 10,915 | -0.67(-3.85%) |
Sep 22, 2022 | 17.57 | 17.57 | 17.29 | 17.48 | 2,986 | +0.05(+0.28%) |
Sep 21, 2022 | 17.72 | 17.72 | 17.43 | 17.43 | 2,801 | -0.43(-2.42%) |
Sep 20, 2022 | 17.76 | 17.86 | 17.67 | 17.86 | 2,080 | -0.06(-0.32%) |
Sep 19, 2022 | 17.80 | 18.18 | 17.51 | 17.92 | 13,092 | -0.13(-0.74%) |
Sep 16, 2022 | 17.93 | 18.37 | 17.89 | 18.05 | 23,938 | -0.19(-1.05%) |
Sep 15, 2022 | 18.15 | 18.40 | 18.00 | 18.24 | 2,049 | +0.23(+1.28%) |
Sep 14, 2022 | 18.06 | 18.44 | 18.01 | 18.01 | 4,659 | -0.24(-1.31%) |
Sep 13, 2022 | 18.51 | 18.63 | 18.25 | 18.25 | 2,315 | -0.43(-2.31%) |
Sep 12, 2022 | 18.70 | 18.73 | 18.63 | 18.69 | 4,339 | -0.18(-0.97%) |
Sep 09, 2022 | 18.57 | 18.89 | 18.57 | 18.87 | 3,159 | +0.58(+3.15%) |
Sep 08, 2022 | 18.27 | 18.29 | 18.27 | 18.29 | 1,894 | -0.08(-0.42%) |
Sep 07, 2022 | 18.34 | 18.60 | 18.27 | 18.37 | 4,172 | -0.04(-0.21%) |
Sep 06, 2022 | 18.70 | 19.27 | 18.37 | 18.41 | 8,493 | -0.21(-1.13%) |
Sep 02, 2022 | 19.20 | 19.20 | 18.42 | 18.62 | 6,340 | -0.02(-0.10%) |
Sep 01, 2022 | 19.16 | 19.16 | 18.59 | 18.64 | 8,691 | -0.60(-3.10%) |
Aug 31, 2022 | 19.02 | 19.23 | 19.01 | 19.23 | 1,194 | +0.08(+0.40%) |
Aug 30, 2022 | 19.17 | 19.45 | 19.16 | 19.16 | 2,836 | +0.00(+0.00%) |
Aug 29, 2022 | 19.26 | 19.48 | 19.16 | 19.16 | 10,157 | -0.18(-0.92%) |
Aug 26, 2022 | 19.60 | 19.61 | 19.20 | 19.33 | 9,440 | -0.32(-1.64%) |
Aug 25, 2022 | 19.59 | 19.66 | 19.52 | 19.66 | 1,749 | -0.03(-0.14%) |
Aug 24, 2022 | 19.52 | 19.87 | 19.30 | 19.69 | 7,617 | +0.20(+1.03%) |
Aug 23, 2022 | 19.53 | 19.88 | 19.48 | 19.48 | 2,731 | -0.01(-0.05%) |
Aug 22, 2022 | 19.83 | 20.82 | 19.43 | 19.49 | 23,639 | -0.52(-2.59%) |
Aug 19, 2022 | 20.79 | 20.79 | 20.01 | 20.01 | 8,555 | -0.87(-4.18%) |
Aug 18, 2022 | 21.17 | 21.38 | 20.62 | 20.89 | 12,344 | -0.35(-1.63%) |
Aug 17, 2022 | 21.44 | 21.44 | 21.13 | 21.23 | 3,376 | -0.48(-2.21%) |
Aug 16, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 1,662 | +0.17(+0.80%) |
Aug 15, 2022 | 21.22 | 21.60 | 21.22 | 21.54 | 3,193 | -0.06(-0.27%) |
Aug 12, 2022 | 20.93 | 21.60 | 20.84 | 21.60 | 10,942 | +0.86(+4.17%) |
Aug 11, 2022 | 20.69 | 21.08 | 20.21 | 20.73 | 45,748 | +0.08(+0.37%) |
Aug 10, 2022 | 21.02 | 21.86 | 20.59 | 20.66 | 16,797 | -0.12(-0.57%) |
Aug 09, 2022 | 20.51 | 20.91 | 20.25 | 20.77 | 54,758 | +0.57(+2.81%) |
Aug 08, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 4,718 | +0.00(+0.00%) |
Aug 05, 2022 | 20.32 | 20.53 | 20.16 | 20.21 | 4,801 | -0.20(-0.98%) |
Aug 04, 2022 | 20.17 | 20.84 | 20.06 | 20.41 | 6,895 | +0.32(+1.57%) |
Aug 03, 2022 | 20.22 | 20.75 | 19.94 | 20.09 | 8,496 | -0.66(-3.20%) |
Aug 02, 2022 | 20.25 | 21.37 | 20.25 | 20.76 | 16,311 | +0.66(+3.26%) |