Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.64 | 16.98 | 16.54 | 16.67 | 849,032 | -0.09(-0.54%) |
Oct 28, 2022 | 16.43 | 16.76 | 16.14 | 16.76 | 1,069,242 | +0.28(+1.70%) |
Oct 27, 2022 | 16.39 | 16.84 | 16.30 | 16.48 | 799,664 | +0.31(+1.92%) |
Oct 26, 2022 | 16.07 | 16.86 | 16.00 | 16.17 | 1,120,604 | -0.17(-1.04%) |
Oct 25, 2022 | 15.51 | 16.38 | 15.51 | 16.34 | 836,653 | +0.94(+6.10%) |
Oct 24, 2022 | 15.48 | 15.49 | 14.84 | 15.40 | 996,380 | -0.14(-0.90%) |
Oct 21, 2022 | 15.11 | 15.56 | 14.80 | 15.54 | 679,145 | +0.34(+2.24%) |
Oct 20, 2022 | 15.09 | 15.78 | 15.08 | 15.20 | 530,627 | +0.07(+0.46%) |
Oct 19, 2022 | 15.48 | 15.59 | 15.02 | 15.13 | 576,738 | -0.51(-3.26%) |
Oct 18, 2022 | 16.14 | 16.27 | 15.38 | 15.64 | 909,627 | +0.12(+0.77%) |
Oct 17, 2022 | 15.09 | 15.68 | 15.06 | 15.52 | 1,134,230 | +1.07(+7.40%) |
Oct 14, 2022 | 15.48 | 15.74 | 14.45 | 14.45 | 850,856 | -0.77(-5.06%) |
Oct 13, 2022 | 14.50 | 15.43 | 14.19 | 15.22 | 1,360,300 | -0.08(-0.52%) |
Oct 12, 2022 | 15.06 | 15.35 | 14.77 | 15.30 | 1,260,962 | +0.16(+1.06%) |
Oct 11, 2022 | 15.42 | 15.57 | 14.72 | 15.14 | 1,117,916 | -0.32(-2.07%) |
Oct 10, 2022 | 16.02 | 16.02 | 15.25 | 15.46 | 1,158,617 | -0.47(-2.95%) |
Oct 07, 2022 | 16.37 | 16.46 | 15.82 | 15.93 | 902,933 | -0.90(-5.35%) |
Oct 06, 2022 | 16.86 | 17.27 | 16.66 | 16.83 | 644,592 | -0.09(-0.53%) |
Oct 05, 2022 | 16.70 | 17.08 | 16.45 | 16.92 | 896,092 | -0.23(-1.34%) |
Oct 04, 2022 | 16.38 | 17.19 | 16.38 | 17.15 | 1,458,770 | +1.38(+8.75%) |
Oct 03, 2022 | 15.60 | 15.94 | 15.20 | 15.77 | 816,276 | +0.38(+2.47%) |
Sep 30, 2022 | 15.28 | 16.00 | 15.26 | 15.39 | 648,443 | +0.02(+0.13%) |
Sep 29, 2022 | 15.70 | 15.80 | 15.16 | 15.37 | 1,278,484 | -0.81(-5.01%) |
Sep 28, 2022 | 15.45 | 16.26 | 15.42 | 16.18 | 1,020,267 | +0.69(+4.45%) |
Sep 27, 2022 | 15.75 | 16.03 | 15.23 | 15.49 | 780,505 | +0.23(+1.51%) |
Sep 26, 2022 | 15.47 | 15.93 | 15.23 | 15.26 | 722,648 | -0.22(-1.42%) |
Sep 23, 2022 | 15.61 | 15.77 | 15.21 | 15.48 | 943,862 | -0.33(-2.09%) |
Sep 22, 2022 | 16.52 | 16.64 | 15.74 | 15.81 | 1,060,084 | -0.72(-4.36%) |
Sep 21, 2022 | 16.87 | 17.39 | 16.52 | 16.53 | 857,078 | -0.32(-1.90%) |
Sep 20, 2022 | 17.03 | 17.18 | 16.76 | 16.85 | 2,043,971 | -0.45(-2.60%) |
Sep 19, 2022 | 17.00 | 17.32 | 16.87 | 17.30 | 836,696 | -0.02(-0.12%) |
Sep 16, 2022 | 17.71 | 17.72 | 17.19 | 17.32 | 741,008 | -0.88(-4.84%) |
Sep 15, 2022 | 17.87 | 18.78 | 17.80 | 18.20 | 876,713 | +0.07(+0.39%) |
Sep 14, 2022 | 17.68 | 18.13 | 17.44 | 18.13 | 639,320 | +0.39(+2.20%) |
Sep 13, 2022 | 17.79 | 18.22 | 17.67 | 17.74 | 1,150,285 | -1.29(-6.78%) |
Sep 12, 2022 | 18.75 | 19.09 | 18.65 | 19.03 | 676,877 | +0.54(+2.92%) |
Sep 09, 2022 | 17.90 | 18.56 | 17.90 | 18.49 | 567,375 | +0.91(+5.18%) |
Sep 08, 2022 | 16.79 | 17.59 | 16.67 | 17.58 | 558,316 | +0.45(+2.63%) |
Sep 07, 2022 | 16.38 | 17.14 | 16.32 | 17.13 | 1,322,922 | +0.50(+3.01%) |
Sep 06, 2022 | 16.92 | 16.98 | 16.45 | 16.63 | 547,887 | -0.26(-1.54%) |
Sep 02, 2022 | 17.47 | 17.51 | 16.78 | 16.89 | 1,558,402 | -0.33(-1.92%) |
Sep 01, 2022 | 17.25 | 17.25 | 16.50 | 17.22 | 837,280 | -0.27(-1.54%) |
Aug 31, 2022 | 17.82 | 18.16 | 17.40 | 17.49 | 1,301,489 | -0.13(-0.74%) |
Aug 30, 2022 | 17.84 | 18.14 | 17.30 | 17.62 | 679,497 | -0.04(-0.23%) |
Aug 29, 2022 | 17.61 | 18.20 | 17.61 | 17.66 | 798,891 | -0.23(-1.29%) |
Aug 26, 2022 | 18.91 | 18.96 | 17.86 | 17.89 | 758,356 | -1.02(-5.39%) |
Aug 25, 2022 | 18.61 | 18.92 | 18.36 | 18.91 | 835,959 | +0.50(+2.72%) |
Aug 24, 2022 | 18.02 | 18.72 | 17.99 | 18.41 | 983,500 | +0.46(+2.56%) |
Aug 23, 2022 | 17.99 | 18.51 | 17.88 | 17.95 | 585,773 | -0.04(-0.22%) |
Aug 22, 2022 | 17.96 | 18.38 | 17.82 | 17.99 | 1,014,979 | -0.48(-2.60%) |
Aug 19, 2022 | 19.23 | 19.23 | 18.40 | 18.47 | 1,409,849 | -1.29(-6.53%) |
Aug 18, 2022 | 19.97 | 19.97 | 19.44 | 19.76 | 965,857 | -0.26(-1.30%) |
Aug 17, 2022 | 20.48 | 20.59 | 19.91 | 20.02 | 1,495,038 | -0.94(-4.48%) |
Aug 16, 2022 | 21.04 | 21.32 | 20.27 | 20.96 | 747,287 | -0.06(-0.29%) |
Aug 15, 2022 | 20.79 | 21.17 | 20.73 | 21.02 | 680,373 | -0.04(-0.19%) |
Aug 12, 2022 | 20.70 | 21.10 | 20.34 | 21.06 | 920,257 | +0.78(+3.85%) |
Aug 11, 2022 | 21.45 | 21.73 | 20.14 | 20.28 | 2,541,561 | -0.60(-2.87%) |
Aug 10, 2022 | 20.60 | 20.93 | 20.26 | 20.88 | 1,710,397 | +1.34(+6.86%) |
Aug 09, 2022 | 20.28 | 20.28 | 19.32 | 19.54 | 1,476,029 | -1.07(-5.19%) |
Aug 08, 2022 | 20.58 | 21.27 | 20.45 | 20.61 | 1,266,713 | +0.33(+1.63%) |
Aug 05, 2022 | 19.72 | 20.82 | 19.63 | 20.28 | 2,029,754 | -0.24(-1.17%) |
Aug 04, 2022 | 20.76 | 21.16 | 20.12 | 20.52 | 1,360,645 | +0.47(+2.34%) |
Aug 03, 2022 | 18.88 | 20.13 | 18.85 | 20.05 | 2,093,896 | +1.48(+7.97%) |
Aug 02, 2022 | 17.84 | 18.84 | 17.76 | 18.57 | 1,700,784 | +0.44(+2.43%) |