Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.12 | 19.31 | 18.78 | 19.00 | 1,920,174 | -0.44(-2.27%) |
Oct 28, 2022 | 19.37 | 19.51 | 19.00 | 19.44 | 1,161,998 | +0.09(+0.49%) |
Oct 27, 2022 | 20.05 | 20.06 | 19.31 | 19.35 | 1,919,549 | -0.40(-2.05%) |
Oct 26, 2022 | 19.34 | 19.98 | 19.32 | 19.75 | 1,612,257 | +0.44(+2.29%) |
Oct 25, 2022 | 18.91 | 19.37 | 18.85 | 19.31 | 1,133,920 | +0.43(+2.29%) |
Oct 24, 2022 | 19.13 | 19.15 | 18.53 | 18.88 | 1,893,889 | -0.26(-1.38%) |
Oct 21, 2022 | 18.41 | 19.23 | 18.37 | 19.14 | 1,857,654 | +0.58(+3.14%) |
Oct 20, 2022 | 18.48 | 19.12 | 18.45 | 18.56 | 2,198,483 | +0.13(+0.71%) |
Oct 19, 2022 | 18.62 | 18.69 | 18.28 | 18.43 | 1,532,656 | -0.31(-1.66%) |
Oct 18, 2022 | 18.91 | 19.07 | 18.46 | 18.74 | 1,576,137 | +0.19(+1.01%) |
Oct 17, 2022 | 17.96 | 18.71 | 17.96 | 18.55 | 2,460,254 | +0.88(+5.01%) |
Oct 14, 2022 | 18.58 | 18.62 | 17.59 | 17.66 | 3,230,600 | -0.77(-4.18%) |
Oct 13, 2022 | 17.49 | 18.57 | 17.37 | 18.43 | 3,090,774 | +0.36(+1.98%) |
Oct 12, 2022 | 17.98 | 18.31 | 17.44 | 18.08 | 5,621,099 | -0.31(-1.69%) |
Oct 11, 2022 | 18.40 | 18.89 | 18.06 | 18.39 | 2,522,124 | +0.15(+0.82%) |
Oct 10, 2022 | 19.24 | 19.25 | 18.09 | 18.24 | 2,349,084 | -0.92(-4.81%) |
Oct 07, 2022 | 19.32 | 19.55 | 19.04 | 19.16 | 1,481,763 | -0.28(-1.45%) |
Oct 06, 2022 | 19.78 | 20.13 | 19.43 | 19.44 | 1,220,813 | -0.61(-3.05%) |
Oct 05, 2022 | 19.91 | 20.17 | 19.37 | 20.05 | 1,861,286 | -0.12(-0.61%) |
Oct 04, 2022 | 19.80 | 20.25 | 19.74 | 20.17 | 5,431,623 | +0.79(+4.08%) |
Oct 03, 2022 | 18.94 | 19.51 | 18.94 | 19.38 | 3,691,452 | +0.74(+3.99%) |
Sep 30, 2022 | 18.80 | 19.11 | 18.46 | 18.64 | 1,693,469 | -0.14(-0.75%) |
Sep 29, 2022 | 19.27 | 19.27 | 18.55 | 18.78 | 2,871,186 | -0.57(-2.96%) |
Sep 28, 2022 | 18.64 | 19.49 | 18.22 | 19.36 | 3,260,606 | +0.71(+3.83%) |
Sep 27, 2022 | 18.39 | 18.86 | 18.17 | 18.64 | 2,318,410 | +0.75(+4.21%) |
Sep 26, 2022 | 17.88 | 18.40 | 17.72 | 17.89 | 2,026,329 | -0.24(-1.35%) |
Sep 23, 2022 | 18.96 | 18.96 | 17.82 | 18.13 | 5,233,844 | -1.30(-6.68%) |
Sep 22, 2022 | 19.81 | 20.02 | 19.29 | 19.43 | 2,014,560 | -0.34(-1.71%) |
Sep 21, 2022 | 20.49 | 20.49 | 19.58 | 19.77 | 2,602,933 | -0.56(-2.78%) |
Sep 20, 2022 | 20.50 | 20.77 | 20.03 | 20.33 | 2,127,669 | -0.33(-1.59%) |
Sep 19, 2022 | 19.99 | 20.76 | 19.96 | 20.66 | 1,904,728 | +0.12(+0.60%) |
Sep 16, 2022 | 20.45 | 20.67 | 20.20 | 20.54 | 3,277,311 | -0.46(-2.19%) |
Sep 15, 2022 | 21.85 | 21.89 | 20.78 | 21.00 | 2,380,018 | -0.88(-4.04%) |
Sep 14, 2022 | 21.47 | 22.17 | 21.37 | 21.89 | 2,277,727 | +0.39(+1.84%) |
Sep 13, 2022 | 21.52 | 22.06 | 21.35 | 21.49 | 3,331,006 | -0.79(-3.55%) |
Sep 12, 2022 | 22.70 | 22.71 | 22.14 | 22.28 | 2,516,144 | -0.16(-0.71%) |
Sep 09, 2022 | 22.70 | 22.89 | 22.12 | 22.44 | 2,894,236 | +0.08(+0.38%) |
Sep 08, 2022 | 21.61 | 22.46 | 21.49 | 22.36 | 3,861,826 | +0.77(+3.57%) |
Sep 07, 2022 | 21.43 | 21.69 | 20.93 | 21.59 | 3,586,212 | +0.27(+1.28%) |
Sep 06, 2022 | 21.72 | 22.07 | 21.21 | 21.31 | 4,552,869 | +0.45(+2.16%) |
Sep 02, 2022 | 21.26 | 21.37 | 20.74 | 20.86 | 2,191,814 | -0.08(-0.40%) |
Sep 01, 2022 | 21.60 | 21.64 | 20.66 | 20.95 | 3,307,481 | -1.01(-4.58%) |
Aug 31, 2022 | 21.54 | 22.16 | 21.43 | 21.95 | 3,137,079 | -0.08(-0.34%) |
Aug 30, 2022 | 22.24 | 22.35 | 21.22 | 22.03 | 6,639,784 | +0.03(+0.13%) |
Aug 29, 2022 | 20.36 | 22.28 | 20.36 | 22.00 | 6,192,950 | +1.51(+7.39%) |
Aug 26, 2022 | 21.18 | 21.19 | 20.32 | 20.49 | 2,746,914 | -0.78(-3.67%) |
Aug 25, 2022 | 21.44 | 21.58 | 20.82 | 21.27 | 3,576,571 | +0.10(+0.49%) |
Aug 24, 2022 | 20.00 | 21.20 | 19.59 | 21.16 | 5,633,231 | +2.21(+11.66%) |
Aug 23, 2022 | 18.43 | 19.13 | 18.42 | 18.95 | 1,451,693 | +0.58(+3.17%) |
Aug 22, 2022 | 18.27 | 18.44 | 18.03 | 18.37 | 1,718,389 | -0.09(-0.51%) |
Aug 19, 2022 | 18.95 | 19.02 | 18.36 | 18.46 | 2,587,091 | -0.83(-4.29%) |
Aug 18, 2022 | 19.28 | 19.37 | 19.01 | 19.29 | 1,364,619 | +0.12(+0.64%) |
Aug 17, 2022 | 19.70 | 19.86 | 19.05 | 19.17 | 2,236,193 | -0.76(-3.82%) |
Aug 16, 2022 | 19.79 | 20.05 | 19.56 | 19.93 | 1,771,910 | +0.08(+0.38%) |
Aug 15, 2022 | 20.01 | 20.01 | 19.62 | 19.86 | 1,078,057 | -0.46(-2.27%) |
Aug 12, 2022 | 20.34 | 20.40 | 19.99 | 20.32 | 885,491 | +0.07(+0.33%) |
Aug 11, 2022 | 20.33 | 20.81 | 20.22 | 20.25 | 2,018,875 | -0.07(-0.32%) |
Aug 10, 2022 | 20.19 | 20.37 | 19.93 | 20.32 | 1,309,650 | +0.51(+2.56%) |
Aug 09, 2022 | 20.39 | 20.41 | 19.62 | 19.81 | 1,066,975 | -0.53(-2.59%) |
Aug 08, 2022 | 20.32 | 20.72 | 20.24 | 20.33 | 2,143,384 | +0.27(+1.36%) |
Aug 05, 2022 | 19.48 | 20.24 | 19.34 | 20.06 | 1,662,431 | +0.26(+1.33%) |
Aug 04, 2022 | 19.79 | 19.95 | 19.53 | 19.80 | 1,232,219 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.10 | 19.50 | 19.80 | 1,014,405 | -0.01(-0.05%) |
Aug 02, 2022 | 19.60 | 20.06 | 19.57 | 19.81 | 1,027,924 | +0.00(+0.00%) |