Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.13 | 17.20 | 17.13 | 17.19 | 253,702 | -0.04(-0.21%) |
Oct 28, 2022 | 17.21 | 17.28 | 17.19 | 17.23 | 231,369 | -0.08(-0.47%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.27 | 17.31 | 296,523 | -0.01(-0.05%) |
Oct 26, 2022 | 17.22 | 17.37 | 17.22 | 17.32 | 415,948 | +0.20(+1.17%) |
Oct 25, 2022 | 16.97 | 17.17 | 16.97 | 17.12 | 433,589 | +0.22(+1.30%) |
Oct 24, 2022 | 16.89 | 16.95 | 16.84 | 16.90 | 1,392,445 | -0.18(-1.07%) |
Oct 21, 2022 | 16.86 | 17.10 | 16.85 | 17.08 | 569,222 | +0.10(+0.59%) |
Oct 20, 2022 | 17.02 | 17.12 | 16.97 | 16.98 | 241,259 | -0.02(-0.11%) |
Oct 19, 2022 | 17.06 | 17.10 | 16.98 | 17.00 | 434,016 | -0.19(-1.11%) |
Oct 18, 2022 | 17.21 | 17.22 | 17.10 | 17.19 | 987,762 | +0.04(+0.21%) |
Oct 17, 2022 | 17.19 | 17.24 | 17.16 | 17.16 | 626,535 | +0.15(+0.86%) |
Oct 14, 2022 | 17.19 | 17.20 | 17.01 | 17.01 | 338,620 | -0.19(-1.11%) |
Oct 13, 2022 | 16.95 | 17.28 | 16.95 | 17.20 | 2,941,788 | -0.02(-0.11%) |
Oct 12, 2022 | 17.19 | 17.29 | 17.16 | 17.22 | 952,055 | -0.01(-0.05%) |
Oct 11, 2022 | 17.27 | 17.37 | 17.19 | 17.23 | 5,321,806 | -0.09(-0.53%) |
Oct 10, 2022 | 17.35 | 17.36 | 17.28 | 17.32 | 348,644 | -0.07(-0.42%) |
Oct 07, 2022 | 17.43 | 17.47 | 17.39 | 17.40 | 346,299 | -0.09(-0.52%) |
Oct 06, 2022 | 17.53 | 17.59 | 17.47 | 17.49 | 728,818 | -0.13(-0.73%) |
Oct 05, 2022 | 17.55 | 17.61 | 17.47 | 17.61 | 533,921 | -0.10(-0.57%) |
Oct 04, 2022 | 17.63 | 17.74 | 17.63 | 17.71 | 665,882 | +0.22(+1.25%) |
Oct 03, 2022 | 17.35 | 17.55 | 17.34 | 17.50 | 1,264,129 | +0.26(+1.53%) |
Sep 30, 2022 | 17.28 | 17.33 | 17.20 | 17.23 | 444,476 | -0.09(-0.52%) |
Sep 29, 2022 | 17.29 | 17.37 | 17.23 | 17.32 | 1,575,360 | -0.16(-0.91%) |
Sep 28, 2022 | 17.28 | 17.52 | 17.24 | 17.48 | 698,333 | +0.24(+1.37%) |
Sep 27, 2022 | 17.33 | 17.39 | 17.20 | 17.25 | 2,641,377 | -0.03(-0.18%) |
Sep 26, 2022 | 17.43 | 17.46 | 17.23 | 17.28 | 2,386,378 | -0.33(-1.86%) |
Sep 23, 2022 | 17.70 | 17.71 | 17.55 | 17.60 | 1,134,445 | -0.25(-1.37%) |
Sep 22, 2022 | 17.85 | 17.87 | 17.76 | 17.85 | 375,135 | -0.05(-0.25%) |
Sep 21, 2022 | 17.95 | 18.02 | 17.81 | 17.90 | 301,184 | -0.10(-0.56%) |
Sep 20, 2022 | 17.98 | 18.02 | 17.96 | 18.00 | 184,414 | -0.14(-0.75%) |
Sep 19, 2022 | 18.04 | 18.13 | 18.02 | 18.13 | 587,598 | +0.05(+0.25%) |
Sep 16, 2022 | 18.00 | 18.11 | 17.99 | 18.09 | 407,704 | +0.00(+0.00%) |
Sep 15, 2022 | 18.09 | 18.13 | 18.05 | 18.09 | 285,520 | -0.09(-0.50%) |
Sep 14, 2022 | 18.17 | 18.22 | 18.16 | 18.18 | 242,751 | +0.05(+0.30%) |
Sep 13, 2022 | 18.20 | 18.25 | 18.12 | 18.12 | 273,721 | -0.27(-1.48%) |
Sep 12, 2022 | 18.42 | 18.45 | 18.39 | 18.39 | 200,789 | +0.10(+0.55%) |
Sep 09, 2022 | 18.31 | 18.36 | 18.29 | 18.29 | 675,668 | +0.08(+0.45%) |
Sep 08, 2022 | 18.18 | 18.25 | 18.16 | 18.21 | 163,223 | -0.08(-0.45%) |
Sep 07, 2022 | 18.09 | 18.29 | 18.09 | 18.29 | 195,537 | +0.16(+0.90%) |
Sep 06, 2022 | 18.16 | 18.16 | 18.06 | 18.13 | 386,544 | -0.15(-0.80%) |
Sep 02, 2022 | 18.32 | 18.37 | 18.25 | 18.28 | 306,329 | +0.10(+0.55%) |
Sep 01, 2022 | 18.29 | 18.30 | 18.17 | 18.18 | 1,125,799 | -0.17(-0.94%) |
Aug 31, 2022 | 18.38 | 18.43 | 18.33 | 18.35 | 259,429 | -0.02(-0.10%) |
Aug 30, 2022 | 18.45 | 18.47 | 18.35 | 18.37 | 211,760 | -0.05(-0.29%) |
Aug 29, 2022 | 18.43 | 18.45 | 18.39 | 18.42 | 354,497 | -0.03(-0.15%) |
Aug 26, 2022 | 18.57 | 18.62 | 18.44 | 18.45 | 288,682 | -0.10(-0.54%) |
Aug 25, 2022 | 18.45 | 18.57 | 18.44 | 18.55 | 183,302 | +0.13(+0.69%) |
Aug 24, 2022 | 18.40 | 18.46 | 18.36 | 18.42 | 289,660 | +0.00(+0.00%) |
Aug 23, 2022 | 18.36 | 18.53 | 18.36 | 18.42 | 276,861 | +0.04(+0.20%) |
Aug 22, 2022 | 18.38 | 18.40 | 18.34 | 18.38 | 445,639 | -0.10(-0.54%) |
Aug 19, 2022 | 18.48 | 18.48 | 18.43 | 18.48 | 299,051 | -0.14(-0.73%) |
Aug 18, 2022 | 18.69 | 18.69 | 18.59 | 18.62 | 725,271 | -0.15(-0.82%) |
Aug 17, 2022 | 18.76 | 18.82 | 18.67 | 18.77 | 751,506 | -0.05(-0.24%) |
Aug 16, 2022 | 18.84 | 18.89 | 18.78 | 18.82 | 830,372 | -0.10(-0.53%) |
Aug 15, 2022 | 18.94 | 18.98 | 18.84 | 18.92 | 409,610 | -0.12(-0.62%) |
Aug 12, 2022 | 18.95 | 19.05 | 18.93 | 19.04 | 927,144 | +0.17(+0.91%) |
Aug 11, 2022 | 19.02 | 19.06 | 18.86 | 18.86 | 770,308 | -0.05(-0.29%) |
Aug 10, 2022 | 18.96 | 18.99 | 18.89 | 18.92 | 1,865,171 | +0.19(+1.01%) |
Aug 09, 2022 | 18.76 | 18.80 | 18.73 | 18.73 | 663,894 | -0.05(-0.24%) |
Aug 08, 2022 | 18.76 | 18.81 | 18.76 | 18.77 | 293,847 | +0.18(+0.97%) |
Aug 05, 2022 | 18.56 | 18.63 | 18.55 | 18.59 | 331,267 | -0.14(-0.77%) |
Aug 04, 2022 | 18.65 | 18.76 | 18.64 | 18.74 | 215,094 | +0.08(+0.44%) |
Aug 03, 2022 | 18.53 | 18.66 | 18.48 | 18.66 | 575,033 | +0.22(+1.18%) |
Aug 02, 2022 | 18.66 | 18.66 | 18.44 | 18.44 | 464,968 | -0.23(-1.21%) |