Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 19, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2022 | 18.04 | 18.41 | 17.80 | 17.95 | 417,835 | +0.08(+0.45%) |
Oct 17, 2022 | 17.46 | 17.92 | 17.46 | 17.87 | 852,631 | +0.73(+4.26%) |
Oct 14, 2022 | 17.39 | 17.66 | 17.08 | 17.14 | 484,912 | -0.13(-0.75%) |
Oct 13, 2022 | 16.33 | 17.29 | 16.14 | 17.27 | 517,873 | +0.64(+3.85%) |
Oct 12, 2022 | 16.78 | 16.82 | 16.50 | 16.63 | 376,965 | -0.12(-0.72%) |
Oct 11, 2022 | 16.63 | 16.84 | 16.39 | 16.75 | 603,709 | +0.05(+0.30%) |
Oct 10, 2022 | 16.64 | 16.94 | 16.59 | 16.70 | 462,633 | +0.17(+1.03%) |
Oct 07, 2022 | 16.57 | 16.60 | 16.32 | 16.53 | 649,109 | -0.24(-1.43%) |
Oct 06, 2022 | 17.07 | 17.11 | 16.74 | 16.77 | 458,511 | -0.45(-2.61%) |
Oct 05, 2022 | 17.66 | 17.69 | 16.73 | 17.22 | 721,144 | -0.75(-4.17%) |
Oct 04, 2022 | 17.80 | 18.20 | 17.76 | 17.97 | 552,685 | +0.34(+1.93%) |
Oct 03, 2022 | 17.82 | 17.82 | 17.40 | 17.63 | 610,298 | +0.07(+0.40%) |
Sep 30, 2022 | 17.34 | 17.71 | 17.30 | 17.56 | 651,005 | +0.30(+1.74%) |
Sep 29, 2022 | 17.81 | 17.81 | 17.14 | 17.26 | 436,954 | -0.74(-4.11%) |
Sep 28, 2022 | 17.59 | 18.10 | 17.27 | 18.00 | 411,773 | +0.58(+3.33%) |
Sep 27, 2022 | 17.91 | 18.02 | 17.37 | 17.42 | 712,165 | -0.37(-2.08%) |
Sep 26, 2022 | 18.76 | 18.76 | 17.79 | 17.79 | 712,881 | -1.01(-5.37%) |
Sep 23, 2022 | 19.04 | 19.10 | 18.52 | 18.80 | 614,123 | -0.47(-2.44%) |
Sep 22, 2022 | 19.47 | 19.49 | 18.93 | 19.27 | 586,213 | -0.33(-1.68%) |
Sep 21, 2022 | 19.85 | 20.05 | 19.58 | 19.60 | 607,603 | -0.10(-0.51%) |
Sep 20, 2022 | 19.73 | 19.77 | 19.49 | 19.70 | 698,240 | -0.24(-1.20%) |
Sep 19, 2022 | 19.90 | 20.04 | 19.72 | 19.94 | 552,784 | -0.07(-0.35%) |
Sep 16, 2022 | 19.68 | 20.05 | 19.47 | 20.01 | 1,036,331 | +0.27(+1.36%) |
Sep 15, 2022 | 19.76 | 19.92 | 19.67 | 19.74 | 566,693 | -0.05(-0.25%) |
Sep 14, 2022 | 19.73 | 19.84 | 19.46 | 19.79 | 582,293 | -0.03(-0.15%) |
Sep 13, 2022 | 20.19 | 20.23 | 19.78 | 19.82 | 462,831 | -0.64(-3.15%) |
Sep 12, 2022 | 20.31 | 20.49 | 20.21 | 20.47 | 266,761 | +0.24(+1.18%) |
Sep 09, 2022 | 19.98 | 20.27 | 19.91 | 20.23 | 280,627 | +0.36(+1.80%) |
Sep 08, 2022 | 19.90 | 20.06 | 19.80 | 19.87 | 269,928 | -0.12(-0.60%) |
Sep 07, 2022 | 19.70 | 20.00 | 19.70 | 19.99 | 415,064 | +0.35(+1.77%) |
Sep 06, 2022 | 19.64 | 19.68 | 19.43 | 19.64 | 791,854 | +0.00(+0.00%) |
Sep 02, 2022 | 19.96 | 20.00 | 19.57 | 19.64 | 392,396 | -0.09(-0.45%) |
Sep 01, 2022 | 19.35 | 19.76 | 19.05 | 19.73 | 694,325 | +0.29(+1.48%) |
Aug 31, 2022 | 19.51 | 19.67 | 19.39 | 19.44 | 526,566 | +0.01(+0.05%) |
Aug 30, 2022 | 19.54 | 19.73 | 19.42 | 19.43 | 466,760 | -0.11(-0.56%) |
Aug 29, 2022 | 19.54 | 19.58 | 19.34 | 19.54 | 375,960 | -0.12(-0.61%) |
Aug 26, 2022 | 20.19 | 20.19 | 19.63 | 19.66 | 294,121 | -0.43(-2.12%) |
Aug 25, 2022 | 19.83 | 20.14 | 19.81 | 20.09 | 329,230 | +0.20(+1.00%) |
Aug 24, 2022 | 20.09 | 20.12 | 19.89 | 19.89 | 222,349 | -0.25(-1.23%) |
Aug 23, 2022 | 20.34 | 20.51 | 20.13 | 20.14 | 344,228 | -0.31(-1.50%) |
Aug 22, 2022 | 20.88 | 21.21 | 20.40 | 20.45 | 574,778 | -0.62(-2.96%) |
Aug 19, 2022 | 21.03 | 21.17 | 20.86 | 21.07 | 466,374 | -0.02(-0.09%) |
Aug 18, 2022 | 21.29 | 21.35 | 21.01 | 21.09 | 303,672 | -0.19(-0.89%) |
Aug 17, 2022 | 21.22 | 21.45 | 21.01 | 21.28 | 298,811 | -0.18(-0.83%) |
Aug 16, 2022 | 21.37 | 21.60 | 21.22 | 21.46 | 344,677 | +0.04(+0.19%) |
Aug 15, 2022 | 21.44 | 21.46 | 21.32 | 21.42 | 273,415 | -0.06(-0.28%) |
Aug 12, 2022 | 21.46 | 21.63 | 21.27 | 21.48 | 298,353 | +0.17(+0.79%) |
Aug 11, 2022 | 21.34 | 21.53 | 21.20 | 21.31 | 296,170 | +0.14(+0.66%) |
Aug 10, 2022 | 21.20 | 21.36 | 21.09 | 21.17 | 384,277 | +0.32(+1.52%) |
Aug 09, 2022 | 20.83 | 20.96 | 20.74 | 20.85 | 415,909 | +0.08(+0.38%) |
Aug 08, 2022 | 20.70 | 21.04 | 20.56 | 20.77 | 468,313 | +0.07(+0.34%) |
Aug 05, 2022 | 20.72 | 20.76 | 20.48 | 20.70 | 350,930 | -0.06(-0.29%) |
Aug 04, 2022 | 20.76 | 20.87 | 20.60 | 20.76 | 383,819 | +0.08(+0.38%) |
Aug 03, 2022 | 21.12 | 21.26 | 20.68 | 20.68 | 535,763 | -0.40(-1.88%) |
Aug 02, 2022 | 21.59 | 21.59 | 21.06 | 21.08 | 435,716 | -0.54(-2.48%) |