Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.44 | 19.33 | 18.41 | 18.92 | 10,845,729 | +0.21(+1.10%) |
Oct 28, 2022 | 18.93 | 19.00 | 18.30 | 18.71 | 7,334,655 | -0.16(-0.84%) |
Oct 27, 2022 | 18.97 | 19.22 | 18.65 | 18.87 | 7,802,481 | +0.16(+0.85%) |
Oct 26, 2022 | 18.39 | 18.87 | 18.34 | 18.71 | 7,436,846 | +0.44(+2.41%) |
Oct 25, 2022 | 17.90 | 18.42 | 17.81 | 18.27 | 8,517,684 | +0.39(+2.20%) |
Oct 24, 2022 | 17.53 | 18.12 | 17.36 | 17.88 | 8,347,360 | +0.19(+1.06%) |
Oct 21, 2022 | 17.18 | 17.75 | 17.00 | 17.69 | 8,279,001 | +0.55(+3.22%) |
Oct 20, 2022 | 16.90 | 17.44 | 16.86 | 17.14 | 9,445,437 | +0.52(+3.16%) |
Oct 19, 2022 | 16.00 | 16.66 | 15.80 | 16.61 | 8,633,939 | +0.62(+3.86%) |
Oct 18, 2022 | 16.04 | 16.20 | 15.30 | 16.00 | 10,808,337 | +0.12(+0.77%) |
Oct 17, 2022 | 15.92 | 16.38 | 15.86 | 15.87 | 4,928,453 | +0.35(+2.23%) |
Oct 14, 2022 | 16.42 | 16.81 | 15.49 | 15.53 | 11,277,505 | -1.11(-6.70%) |
Oct 13, 2022 | 15.69 | 16.90 | 15.60 | 16.64 | 7,228,949 | +0.57(+3.56%) |
Oct 12, 2022 | 15.89 | 16.34 | 15.28 | 16.07 | 9,078,467 | +0.04(+0.23%) |
Oct 11, 2022 | 16.15 | 16.68 | 16.01 | 16.03 | 9,256,628 | -0.52(-3.11%) |
Oct 10, 2022 | 17.33 | 17.46 | 16.39 | 16.55 | 8,104,203 | -0.87(-5.00%) |
Oct 07, 2022 | 17.51 | 18.08 | 17.22 | 17.42 | 13,489,187 | -0.02(-0.11%) |
Oct 06, 2022 | 16.59 | 17.48 | 16.58 | 17.44 | 10,371,470 | +0.57(+3.39%) |
Oct 05, 2022 | 16.17 | 17.03 | 15.71 | 16.87 | 9,086,464 | +0.65(+3.98%) |
Oct 04, 2022 | 15.77 | 16.24 | 15.61 | 16.22 | 12,705,625 | +0.85(+5.55%) |
Oct 03, 2022 | 15.18 | 15.54 | 15.11 | 15.37 | 7,382,833 | +0.97(+6.77%) |
Sep 30, 2022 | 14.44 | 14.77 | 14.20 | 14.39 | 8,457,696 | -0.21(-1.41%) |
Sep 29, 2022 | 14.48 | 14.64 | 13.96 | 14.60 | 7,128,040 | -0.02(-0.13%) |
Sep 28, 2022 | 14.13 | 14.72 | 13.86 | 14.62 | 11,756,120 | +0.71(+5.12%) |
Sep 27, 2022 | 14.06 | 14.30 | 13.65 | 13.91 | 13,902,804 | +0.23(+1.71%) |
Sep 26, 2022 | 14.42 | 14.50 | 13.52 | 13.67 | 11,764,463 | -0.80(-5.50%) |
Sep 23, 2022 | 15.22 | 15.26 | 14.38 | 14.47 | 13,017,677 | -1.53(-9.54%) |
Sep 22, 2022 | 16.86 | 16.98 | 15.99 | 16.00 | 6,286,624 | -0.52(-3.17%) |
Sep 21, 2022 | 17.52 | 17.63 | 16.51 | 16.52 | 9,555,277 | -0.66(-3.87%) |
Sep 20, 2022 | 17.45 | 17.54 | 16.85 | 17.18 | 5,257,176 | -0.37(-2.13%) |
Sep 19, 2022 | 16.74 | 17.58 | 16.73 | 17.56 | 5,474,986 | +0.20(+1.13%) |
Sep 16, 2022 | 17.28 | 17.48 | 16.79 | 17.36 | 9,070,526 | -0.25(-1.44%) |
Sep 15, 2022 | 17.71 | 18.06 | 17.49 | 17.62 | 7,355,638 | -0.57(-3.14%) |
Sep 14, 2022 | 17.55 | 18.42 | 17.50 | 18.19 | 6,926,719 | +0.99(+5.74%) |
Sep 13, 2022 | 17.07 | 17.47 | 17.04 | 17.20 | 7,090,062 | -0.29(-1.65%) |
Sep 12, 2022 | 17.48 | 17.66 | 17.30 | 17.49 | 4,448,542 | +0.33(+1.90%) |
Sep 09, 2022 | 16.98 | 17.31 | 16.98 | 17.16 | 4,678,066 | +0.65(+3.95%) |
Sep 08, 2022 | 16.41 | 16.60 | 16.17 | 16.51 | 5,972,594 | +0.11(+0.68%) |
Sep 07, 2022 | 16.57 | 16.75 | 16.13 | 16.40 | 11,933,903 | -0.58(-3.40%) |
Sep 06, 2022 | 17.84 | 17.94 | 16.94 | 16.98 | 6,356,651 | -0.65(-3.70%) |
Sep 02, 2022 | 17.64 | 17.98 | 17.38 | 17.63 | 5,087,420 | +0.60(+3.50%) |
Sep 01, 2022 | 17.11 | 17.18 | 16.72 | 17.03 | 9,386,819 | -0.44(-2.51%) |
Aug 31, 2022 | 17.12 | 17.79 | 16.93 | 17.47 | 6,370,451 | -0.06(-0.32%) |
Aug 30, 2022 | 18.16 | 18.22 | 17.50 | 17.52 | 6,957,913 | -0.98(-5.28%) |
Aug 29, 2022 | 17.96 | 18.59 | 17.84 | 18.50 | 6,205,423 | +0.53(+2.95%) |
Aug 26, 2022 | 18.34 | 18.40 | 17.82 | 17.97 | 6,458,035 | -0.37(-2.03%) |
Aug 25, 2022 | 18.32 | 18.61 | 18.20 | 18.34 | 6,139,773 | +0.20(+1.13%) |
Aug 24, 2022 | 17.79 | 18.17 | 17.78 | 18.14 | 6,506,929 | +0.34(+1.94%) |
Aug 23, 2022 | 17.42 | 17.86 | 17.37 | 17.79 | 11,634,890 | +0.74(+4.31%) |
Aug 22, 2022 | 16.71 | 17.13 | 16.39 | 17.06 | 7,250,020 | +0.12(+0.71%) |
Aug 19, 2022 | 17.20 | 17.22 | 16.91 | 16.94 | 6,962,304 | -0.44(-2.52%) |
Aug 18, 2022 | 17.02 | 17.43 | 17.00 | 17.38 | 9,213,911 | +0.68(+4.07%) |
Aug 17, 2022 | 16.37 | 16.88 | 16.33 | 16.70 | 7,323,908 | +0.20(+1.18%) |
Aug 16, 2022 | 16.97 | 17.11 | 16.38 | 16.50 | 9,788,447 | -0.32(-1.88%) |
Aug 15, 2022 | 16.57 | 17.04 | 16.33 | 16.82 | 9,043,446 | -0.58(-3.32%) |
Aug 12, 2022 | 17.09 | 17.40 | 16.84 | 17.39 | 6,692,711 | +0.11(+0.65%) |
Aug 11, 2022 | 16.52 | 17.39 | 16.46 | 17.28 | 11,059,288 | +1.15(+7.10%) |
Aug 10, 2022 | 15.95 | 16.27 | 15.57 | 16.14 | 8,021,935 | +0.27(+1.70%) |
Aug 09, 2022 | 16.15 | 16.34 | 15.69 | 15.87 | 11,414,971 | -0.06(-0.35%) |
Aug 08, 2022 | 15.32 | 16.09 | 15.32 | 15.92 | 16,010,496 | +0.62(+4.08%) |
Aug 05, 2022 | 14.81 | 15.48 | 14.71 | 15.30 | 14,566,693 | +0.31(+2.05%) |
Aug 04, 2022 | 16.11 | 16.13 | 14.94 | 14.99 | 15,889,146 | -1.24(-7.63%) |
Aug 03, 2022 | 17.49 | 17.61 | 16.22 | 16.23 | 9,100,334 | -1.02(-5.94%) |
Aug 02, 2022 | 17.25 | 17.49 | 16.97 | 17.25 | 8,695,724 | -0.04(-0.22%) |