Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.54 | 18.03 | 17.52 | 17.84 | 735,814 | +0.24(+1.36%) |
Oct 28, 2022 | 17.79 | 17.91 | 17.23 | 17.61 | 1,182,602 | -0.02(-0.11%) |
Oct 27, 2022 | 17.86 | 18.05 | 17.61 | 17.62 | 869,180 | +0.05(+0.27%) |
Oct 26, 2022 | 17.48 | 17.76 | 17.44 | 17.58 | 773,332 | +0.26(+1.49%) |
Oct 25, 2022 | 17.14 | 17.36 | 17.01 | 17.32 | 768,407 | +0.19(+1.12%) |
Oct 24, 2022 | 17.11 | 17.26 | 17.00 | 17.13 | 535,411 | +0.04(+0.22%) |
Oct 21, 2022 | 16.84 | 17.10 | 16.63 | 17.09 | 1,213,658 | +0.32(+1.88%) |
Oct 20, 2022 | 17.06 | 17.19 | 16.67 | 16.77 | 449,806 | -0.12(-0.73%) |
Oct 19, 2022 | 16.53 | 16.95 | 16.49 | 16.90 | 560,668 | +0.33(+2.02%) |
Oct 18, 2022 | 16.57 | 16.74 | 16.27 | 16.56 | 697,219 | +0.22(+1.34%) |
Oct 17, 2022 | 16.37 | 16.57 | 16.29 | 16.34 | 767,423 | +0.27(+1.66%) |
Oct 14, 2022 | 16.74 | 16.95 | 16.08 | 16.08 | 2,590,049 | -0.80(-4.76%) |
Oct 13, 2022 | 16.04 | 16.95 | 16.04 | 16.88 | 1,162,557 | +0.56(+3.46%) |
Oct 12, 2022 | 16.15 | 16.42 | 15.89 | 16.32 | 845,995 | +0.11(+0.71%) |
Oct 11, 2022 | 16.00 | 16.49 | 15.89 | 16.20 | 1,190,580 | -0.08(-0.47%) |
Oct 10, 2022 | 16.60 | 16.85 | 16.20 | 16.28 | 661,256 | -0.29(-1.73%) |
Oct 07, 2022 | 16.72 | 16.94 | 16.47 | 16.56 | 1,240,727 | -0.16(-0.97%) |
Oct 06, 2022 | 16.53 | 16.86 | 16.53 | 16.73 | 1,322,817 | +0.11(+0.63%) |
Oct 05, 2022 | 16.37 | 16.75 | 16.05 | 16.62 | 1,502,575 | +0.18(+1.10%) |
Oct 04, 2022 | 16.03 | 16.44 | 15.97 | 16.44 | 933,576 | +0.73(+4.62%) |
Oct 03, 2022 | 15.42 | 15.81 | 15.42 | 15.71 | 787,105 | +0.79(+5.32%) |
Sep 30, 2022 | 14.81 | 15.14 | 14.68 | 14.92 | 1,131,087 | -0.03(-0.19%) |
Sep 29, 2022 | 14.86 | 14.96 | 14.49 | 14.95 | 1,140,566 | -0.06(-0.38%) |
Sep 28, 2022 | 14.37 | 15.05 | 14.30 | 15.01 | 1,378,675 | +0.76(+5.30%) |
Sep 27, 2022 | 14.29 | 14.54 | 14.15 | 14.25 | 2,057,145 | +0.23(+1.64%) |
Sep 26, 2022 | 14.40 | 14.58 | 14.02 | 14.02 | 2,702,108 | -0.46(-3.17%) |
Sep 23, 2022 | 15.07 | 15.07 | 14.33 | 14.48 | 2,059,602 | -1.18(-7.55%) |
Sep 22, 2022 | 16.16 | 16.24 | 15.65 | 15.66 | 727,981 | -0.27(-1.67%) |
Sep 21, 2022 | 16.51 | 16.51 | 15.93 | 15.93 | 1,410,571 | -0.30(-1.87%) |
Sep 20, 2022 | 16.25 | 16.31 | 15.99 | 16.23 | 1,335,751 | -0.10(-0.64%) |
Sep 19, 2022 | 15.84 | 16.39 | 15.81 | 16.34 | 920,924 | +0.04(+0.23%) |
Sep 16, 2022 | 16.69 | 16.69 | 16.02 | 16.30 | 771,839 | -0.50(-3.00%) |
Sep 15, 2022 | 16.94 | 17.09 | 16.74 | 16.80 | 882,015 | -0.51(-2.96%) |
Sep 14, 2022 | 16.90 | 17.44 | 16.90 | 17.31 | 1,084,368 | +0.66(+3.93%) |
Sep 13, 2022 | 16.82 | 17.09 | 16.59 | 16.66 | 1,055,161 | -0.40(-2.34%) |
Sep 12, 2022 | 16.99 | 17.15 | 16.78 | 17.06 | 813,719 | +0.28(+1.70%) |
Sep 09, 2022 | 16.71 | 16.86 | 16.55 | 16.77 | 1,033,878 | +0.37(+2.26%) |
Sep 08, 2022 | 16.32 | 16.50 | 16.21 | 16.40 | 1,149,656 | +0.14(+0.88%) |
Sep 07, 2022 | 16.02 | 16.33 | 15.91 | 16.26 | 1,614,754 | -0.12(-0.75%) |
Sep 06, 2022 | 16.78 | 16.78 | 16.36 | 16.38 | 1,039,255 | -0.22(-1.32%) |
Sep 02, 2022 | 16.70 | 16.78 | 16.42 | 16.60 | 1,228,000 | +0.33(+2.04%) |
Sep 01, 2022 | 16.47 | 16.51 | 16.12 | 16.27 | 1,837,266 | -0.47(-2.84%) |
Aug 31, 2022 | 16.34 | 16.95 | 16.23 | 16.74 | 2,389,212 | +0.08(+0.46%) |
Aug 30, 2022 | 17.10 | 17.10 | 16.51 | 16.67 | 1,900,471 | -0.66(-3.84%) |
Aug 29, 2022 | 17.08 | 17.63 | 17.03 | 17.33 | 1,387,954 | +0.15(+0.88%) |
Aug 26, 2022 | 17.41 | 17.58 | 17.14 | 17.18 | 729,417 | -0.20(-1.15%) |
Aug 25, 2022 | 17.43 | 17.47 | 17.21 | 17.38 | 1,304,243 | +0.07(+0.38%) |
Aug 24, 2022 | 17.04 | 17.33 | 16.94 | 17.31 | 1,201,265 | +0.32(+1.90%) |
Aug 23, 2022 | 16.90 | 17.36 | 16.90 | 16.99 | 1,353,979 | +0.35(+2.11%) |
Aug 22, 2022 | 16.39 | 16.73 | 16.18 | 16.64 | 950,703 | +0.09(+0.57%) |
Aug 19, 2022 | 16.56 | 16.65 | 16.42 | 16.55 | 1,600,749 | -0.11(-0.68%) |
Aug 18, 2022 | 16.34 | 16.70 | 16.34 | 16.66 | 1,074,208 | +0.53(+3.30%) |
Aug 17, 2022 | 16.07 | 16.31 | 15.90 | 16.13 | 770,970 | +0.07(+0.41%) |
Aug 16, 2022 | 16.17 | 16.37 | 15.92 | 16.06 | 1,090,710 | +0.05(+0.30%) |
Aug 15, 2022 | 15.79 | 16.10 | 15.54 | 16.01 | 1,376,559 | -0.28(-1.69%) |
Aug 12, 2022 | 16.17 | 16.32 | 16.03 | 16.29 | 1,609,513 | +0.08(+0.47%) |
Aug 11, 2022 | 15.92 | 16.33 | 15.89 | 16.21 | 1,225,847 | +0.62(+3.96%) |
Aug 10, 2022 | 15.46 | 15.66 | 15.14 | 15.60 | 1,137,194 | +0.21(+1.36%) |
Aug 09, 2022 | 15.23 | 15.56 | 15.23 | 15.39 | 1,175,651 | +0.31(+2.08%) |
Aug 08, 2022 | 15.01 | 15.22 | 14.98 | 15.07 | 543,052 | +0.08(+0.51%) |
Aug 05, 2022 | 14.50 | 15.16 | 14.48 | 15.00 | 844,437 | +0.34(+2.33%) |
Aug 04, 2022 | 15.16 | 15.16 | 14.63 | 14.66 | 2,100,046 | -0.60(-3.92%) |
Aug 03, 2022 | 15.71 | 15.71 | 15.05 | 15.25 | 671,257 | -0.36(-2.31%) |
Aug 02, 2022 | 15.57 | 15.77 | 15.40 | 15.61 | 1,063,254 | -0.04(-0.24%) |