Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.33 | 19.85 | 19.25 | 19.80 | 233,682 | +0.20(+1.04%) |
Oct 28, 2022 | 18.75 | 19.70 | 18.67 | 19.59 | 286,482 | +0.82(+4.36%) |
Oct 27, 2022 | 18.69 | 19.20 | 18.67 | 18.77 | 248,389 | +0.29(+1.56%) |
Oct 26, 2022 | 18.19 | 18.65 | 17.97 | 18.49 | 151,680 | +0.31(+1.69%) |
Oct 25, 2022 | 17.64 | 18.44 | 17.48 | 18.18 | 253,541 | +0.58(+3.28%) |
Oct 24, 2022 | 17.45 | 17.82 | 17.21 | 17.60 | 155,988 | +0.19(+1.07%) |
Oct 21, 2022 | 17.34 | 17.65 | 17.17 | 17.42 | 252,273 | +0.20(+1.19%) |
Oct 20, 2022 | 16.95 | 17.34 | 16.77 | 17.21 | 320,364 | +0.16(+0.93%) |
Oct 19, 2022 | 17.19 | 17.38 | 16.72 | 17.05 | 173,424 | -0.35(-2.03%) |
Oct 18, 2022 | 17.57 | 17.93 | 17.31 | 17.41 | 219,956 | +0.16(+0.90%) |
Oct 17, 2022 | 17.01 | 17.39 | 16.98 | 17.25 | 288,130 | +0.69(+4.16%) |
Oct 14, 2022 | 16.83 | 17.06 | 16.36 | 16.56 | 221,697 | -0.21(-1.26%) |
Oct 13, 2022 | 15.83 | 16.87 | 15.74 | 16.77 | 303,899 | +0.69(+4.28%) |
Oct 12, 2022 | 15.93 | 16.23 | 15.89 | 16.08 | 197,104 | +0.06(+0.34%) |
Oct 11, 2022 | 16.08 | 16.18 | 15.68 | 16.03 | 368,438 | -0.16(-0.96%) |
Oct 10, 2022 | 16.45 | 16.52 | 15.85 | 16.19 | 220,607 | -0.27(-1.62%) |
Oct 07, 2022 | 16.62 | 16.62 | 16.28 | 16.45 | 245,695 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.20 | 16.81 | 16.86 | 134,500 | -0.35(-2.03%) |
Oct 05, 2022 | 17.11 | 17.39 | 16.78 | 17.20 | 202,028 | -0.32(-1.83%) |
Oct 04, 2022 | 17.09 | 17.54 | 17.09 | 17.53 | 224,689 | +0.69(+4.09%) |
Oct 03, 2022 | 16.69 | 17.04 | 16.18 | 16.84 | 356,329 | +0.26(+1.55%) |
Sep 30, 2022 | 16.71 | 17.02 | 16.56 | 16.58 | 181,746 | -0.22(-1.31%) |
Sep 29, 2022 | 17.32 | 17.32 | 16.56 | 16.80 | 270,819 | -0.74(-4.24%) |
Sep 28, 2022 | 16.79 | 17.73 | 16.75 | 17.54 | 237,822 | +0.94(+5.64%) |
Sep 27, 2022 | 16.75 | 17.17 | 16.42 | 16.61 | 239,256 | -0.07(-0.44%) |
Sep 26, 2022 | 17.21 | 17.46 | 16.59 | 16.68 | 376,149 | -0.69(-3.96%) |
Sep 23, 2022 | 17.33 | 17.43 | 17.04 | 17.37 | 402,936 | -0.24(-1.36%) |
Sep 22, 2022 | 17.71 | 17.83 | 17.47 | 17.61 | 210,114 | -0.19(-1.08%) |
Sep 21, 2022 | 17.88 | 18.27 | 17.74 | 17.80 | 310,754 | -0.06(-0.31%) |
Sep 20, 2022 | 17.83 | 17.99 | 17.70 | 17.86 | 316,736 | -0.22(-1.22%) |
Sep 19, 2022 | 17.21 | 18.10 | 17.21 | 18.08 | 340,401 | +0.59(+3.36%) |
Sep 16, 2022 | 18.06 | 18.12 | 17.44 | 17.49 | 786,085 | -0.74(-4.08%) |
Sep 15, 2022 | 18.39 | 18.71 | 18.12 | 18.23 | 211,408 | -0.23(-1.24%) |
Sep 14, 2022 | 18.68 | 18.87 | 18.32 | 18.46 | 175,407 | -0.26(-1.37%) |
Sep 13, 2022 | 18.83 | 19.19 | 18.66 | 18.72 | 267,067 | -0.51(-2.67%) |
Sep 12, 2022 | 19.20 | 19.41 | 18.97 | 19.23 | 222,396 | +0.17(+0.92%) |
Sep 09, 2022 | 18.75 | 19.15 | 18.75 | 19.06 | 180,748 | +0.36(+1.91%) |
Sep 08, 2022 | 18.46 | 18.75 | 18.15 | 18.70 | 189,920 | +0.06(+0.35%) |
Sep 07, 2022 | 18.51 | 18.76 | 18.43 | 18.64 | 245,916 | +0.23(+1.25%) |
Sep 06, 2022 | 18.88 | 18.88 | 17.68 | 18.41 | 612,721 | -0.29(-1.57%) |
Sep 02, 2022 | 19.23 | 19.42 | 18.69 | 18.70 | 237,025 | -0.29(-1.55%) |
Sep 01, 2022 | 19.05 | 19.07 | 18.42 | 19.00 | 424,744 | -0.16(-0.82%) |
Aug 31, 2022 | 19.89 | 20.01 | 19.15 | 19.15 | 551,544 | -0.79(-3.96%) |
Aug 30, 2022 | 20.26 | 20.26 | 19.89 | 19.94 | 145,359 | -0.22(-1.09%) |
Aug 29, 2022 | 19.89 | 20.37 | 19.79 | 20.16 | 246,657 | +0.06(+0.27%) |
Aug 26, 2022 | 21.12 | 21.16 | 20.02 | 20.11 | 210,357 | -1.01(-4.78%) |
Aug 25, 2022 | 21.08 | 21.27 | 20.98 | 21.12 | 183,101 | +0.06(+0.31%) |
Aug 24, 2022 | 21.14 | 21.22 | 20.91 | 21.05 | 106,137 | -0.14(-0.65%) |
Aug 23, 2022 | 21.24 | 21.43 | 21.12 | 21.19 | 299,520 | -0.06(-0.26%) |
Aug 22, 2022 | 21.48 | 21.48 | 21.17 | 21.24 | 217,765 | -0.49(-2.24%) |
Aug 19, 2022 | 22.17 | 22.18 | 21.62 | 21.73 | 239,683 | -0.52(-2.35%) |
Aug 18, 2022 | 22.30 | 22.41 | 22.15 | 22.25 | 209,110 | -0.04(-0.16%) |
Aug 17, 2022 | 22.69 | 22.74 | 22.19 | 22.29 | 261,522 | -0.65(-2.84%) |
Aug 16, 2022 | 22.76 | 23.03 | 22.57 | 22.94 | 253,328 | +0.17(+0.77%) |
Aug 15, 2022 | 22.54 | 22.77 | 22.48 | 22.77 | 187,598 | +0.14(+0.61%) |
Aug 12, 2022 | 22.12 | 22.70 | 22.08 | 22.63 | 189,315 | +0.50(+2.28%) |
Aug 11, 2022 | 21.67 | 22.36 | 21.65 | 22.13 | 348,586 | +0.54(+2.51%) |
Aug 10, 2022 | 22.40 | 22.40 | 21.57 | 21.58 | 427,719 | -0.42(-1.92%) |
Aug 09, 2022 | 21.54 | 22.02 | 21.41 | 22.01 | 494,289 | +0.47(+2.17%) |
Aug 08, 2022 | 22.10 | 22.10 | 21.44 | 21.54 | 414,551 | -0.32(-1.47%) |
Aug 05, 2022 | 22.20 | 22.20 | 21.78 | 21.86 | 294,652 | -0.44(-1.98%) |
Aug 04, 2022 | 22.03 | 22.40 | 21.40 | 22.30 | 221,589 | -0.28(-1.26%) |
Aug 03, 2022 | 22.21 | 22.71 | 22.11 | 22.58 | 164,758 | +0.48(+2.16%) |
Aug 02, 2022 | 21.99 | 22.47 | 21.88 | 22.11 | 198,519 | -0.48(-2.11%) |