Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.57 | 17.69 | 16.89 | 16.94 | 1,155,789 | -0.80(-4.51%) |
Oct 28, 2022 | 17.31 | 17.82 | 16.84 | 17.74 | 642,267 | +0.62(+3.62%) |
Oct 27, 2022 | 17.20 | 17.32 | 16.45 | 17.12 | 457,036 | +0.18(+1.06%) |
Oct 26, 2022 | 17.00 | 17.73 | 16.67 | 16.94 | 679,600 | +0.22(+1.32%) |
Oct 25, 2022 | 15.77 | 16.97 | 15.55 | 16.72 | 499,010 | +1.07(+6.84%) |
Oct 24, 2022 | 15.60 | 15.79 | 14.70 | 15.65 | 506,441 | +0.09(+0.58%) |
Oct 21, 2022 | 15.20 | 15.62 | 14.75 | 15.56 | 1,261,047 | +0.57(+3.80%) |
Oct 20, 2022 | 15.50 | 15.70 | 14.50 | 14.99 | 1,072,515 | -1.01(-6.31%) |
Oct 19, 2022 | 17.65 | 17.73 | 15.15 | 16.00 | 1,247,183 | -1.93(-10.76%) |
Oct 18, 2022 | 18.87 | 18.93 | 17.51 | 17.93 | 653,990 | -0.57(-3.08%) |
Oct 17, 2022 | 17.88 | 18.62 | 17.88 | 18.50 | 649,939 | +0.85(+4.82%) |
Oct 14, 2022 | 18.31 | 18.35 | 17.62 | 17.65 | 584,120 | -0.44(-2.43%) |
Oct 13, 2022 | 16.49 | 18.12 | 16.04 | 18.09 | 522,723 | +1.01(+5.91%) |
Oct 12, 2022 | 17.91 | 17.91 | 16.56 | 17.08 | 400,635 | -0.86(-4.79%) |
Oct 11, 2022 | 17.77 | 18.24 | 17.03 | 17.94 | 643,872 | +0.16(+0.90%) |
Oct 10, 2022 | 17.90 | 18.04 | 17.40 | 17.78 | 490,909 | -0.23(-1.28%) |
Oct 07, 2022 | 18.35 | 18.52 | 17.89 | 18.01 | 566,652 | -0.64(-3.43%) |
Oct 06, 2022 | 18.28 | 19.19 | 18.25 | 18.65 | 595,251 | +0.29(+1.58%) |
Oct 05, 2022 | 18.65 | 18.65 | 18.17 | 18.36 | 551,391 | -0.38(-2.03%) |
Oct 04, 2022 | 17.91 | 18.77 | 17.91 | 18.74 | 765,352 | +1.21(+6.90%) |
Oct 03, 2022 | 19.15 | 19.21 | 17.49 | 17.53 | 692,884 | -1.59(-8.32%) |
Sep 30, 2022 | 18.78 | 20.31 | 18.69 | 19.12 | 1,011,978 | +0.35(+1.86%) |
Sep 29, 2022 | 19.02 | 19.11 | 18.15 | 18.77 | 568,204 | -0.50(-2.59%) |
Sep 28, 2022 | 18.56 | 19.43 | 18.10 | 19.27 | 706,364 | +1.01(+5.53%) |
Sep 27, 2022 | 18.09 | 18.58 | 17.88 | 18.26 | 872,001 | +0.50(+2.82%) |
Sep 26, 2022 | 17.79 | 18.46 | 17.67 | 17.76 | 609,508 | -0.19(-1.06%) |
Sep 23, 2022 | 18.05 | 18.05 | 17.00 | 17.95 | 924,019 | -0.08(-0.44%) |
Sep 22, 2022 | 17.84 | 18.34 | 17.57 | 18.03 | 753,485 | -0.23(-1.26%) |
Sep 21, 2022 | 18.19 | 19.00 | 17.93 | 18.26 | 699,940 | +0.26(+1.44%) |
Sep 20, 2022 | 16.92 | 18.03 | 16.91 | 18.00 | 698,251 | +0.85(+4.96%) |
Sep 19, 2022 | 16.93 | 17.32 | 16.57 | 17.15 | 450,883 | +0.07(+0.41%) |
Sep 16, 2022 | 18.89 | 18.98 | 16.92 | 17.08 | 1,435,967 | -2.07(-10.81%) |
Sep 15, 2022 | 18.53 | 19.40 | 18.53 | 19.15 | 516,649 | +0.58(+3.12%) |
Sep 14, 2022 | 18.28 | 18.70 | 17.90 | 18.57 | 516,623 | +0.45(+2.48%) |
Sep 13, 2022 | 18.11 | 18.35 | 17.58 | 18.12 | 755,469 | -0.74(-3.92%) |
Sep 12, 2022 | 18.41 | 19.05 | 17.97 | 18.86 | 463,254 | +0.53(+2.89%) |
Sep 09, 2022 | 17.44 | 18.40 | 17.35 | 18.33 | 493,996 | +1.11(+6.45%) |
Sep 08, 2022 | 16.21 | 17.59 | 16.06 | 17.22 | 624,051 | +0.98(+6.03%) |
Sep 07, 2022 | 15.72 | 16.28 | 15.25 | 16.24 | 886,049 | +0.28(+1.75%) |
Sep 06, 2022 | 15.90 | 16.13 | 15.44 | 15.96 | 588,210 | -0.11(-0.68%) |
Sep 02, 2022 | 17.85 | 17.85 | 15.83 | 16.07 | 599,221 | -1.43(-8.17%) |
Sep 01, 2022 | 17.07 | 17.52 | 16.82 | 17.50 | 337,224 | +0.28(+1.63%) |
Aug 31, 2022 | 17.24 | 17.58 | 17.03 | 17.22 | 628,544 | +0.25(+1.47%) |
Aug 30, 2022 | 17.60 | 17.85 | 16.82 | 16.97 | 331,228 | -0.37(-2.13%) |
Aug 29, 2022 | 18.00 | 18.30 | 17.16 | 17.34 | 501,368 | -1.10(-5.97%) |
Aug 26, 2022 | 19.07 | 19.07 | 18.25 | 18.44 | 479,078 | -0.59(-3.10%) |
Aug 25, 2022 | 18.79 | 19.13 | 18.52 | 19.03 | 266,476 | +0.47(+2.53%) |
Aug 24, 2022 | 18.33 | 18.87 | 18.09 | 18.56 | 253,458 | +0.24(+1.31%) |
Aug 23, 2022 | 17.92 | 18.66 | 17.81 | 18.32 | 322,677 | +0.49(+2.75%) |
Aug 22, 2022 | 18.17 | 18.41 | 17.67 | 17.83 | 308,786 | -0.65(-3.52%) |
Aug 19, 2022 | 18.67 | 18.82 | 18.25 | 18.48 | 324,375 | -0.56(-2.94%) |
Aug 18, 2022 | 18.96 | 19.32 | 18.55 | 19.04 | 268,091 | +0.13(+0.69%) |
Aug 17, 2022 | 19.20 | 19.31 | 18.82 | 18.91 | 332,086 | -0.45(-2.32%) |
Aug 16, 2022 | 19.73 | 19.73 | 18.87 | 19.36 | 565,949 | -0.38(-1.93%) |
Aug 15, 2022 | 19.49 | 19.99 | 19.19 | 19.74 | 418,506 | +0.05(+0.25%) |
Aug 12, 2022 | 19.18 | 19.83 | 18.92 | 19.69 | 658,624 | +0.72(+3.80%) |
Aug 11, 2022 | 19.07 | 19.95 | 18.69 | 18.97 | 512,830 | -0.30(-1.56%) |
Aug 10, 2022 | 18.15 | 19.44 | 17.98 | 19.27 | 587,094 | +1.61(+9.12%) |
Aug 09, 2022 | 18.19 | 18.40 | 17.40 | 17.66 | 400,391 | -0.84(-4.54%) |
Aug 08, 2022 | 19.46 | 19.46 | 18.10 | 18.50 | 420,481 | -0.86(-4.44%) |
Aug 05, 2022 | 18.80 | 19.52 | 18.80 | 19.36 | 490,530 | +0.18(+0.94%) |
Aug 04, 2022 | 19.19 | 19.62 | 18.90 | 19.18 | 365,595 | +0.10(+0.52%) |
Aug 03, 2022 | 19.29 | 19.79 | 18.82 | 19.08 | 552,824 | +0.04(+0.21%) |
Aug 02, 2022 | 18.87 | 19.39 | 18.72 | 19.04 | 383,783 | +0.02(+0.11%) |