Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.53 | 22.59 | 21.31 | 21.31 | 4,626 | +0.43(+2.08%) |
Oct 28, 2022 | 21.36 | 21.85 | 19.89 | 20.88 | 2,856 | -0.16(-0.74%) |
Oct 27, 2022 | 20.57 | 21.29 | 19.68 | 21.03 | 8,202 | -0.04(-0.21%) |
Oct 26, 2022 | 19.70 | 21.11 | 19.12 | 21.07 | 2,750 | +1.19(+5.98%) |
Oct 25, 2022 | 18.87 | 20.47 | 18.87 | 19.89 | 3,482 | +1.18(+6.28%) |
Oct 24, 2022 | 19.34 | 20.22 | 18.54 | 18.71 | 7,480 | -1.22(-6.12%) |
Oct 21, 2022 | 20.29 | 20.40 | 19.90 | 19.93 | 2,099 | -0.77(-3.72%) |
Oct 20, 2022 | 21.47 | 21.47 | 20.54 | 20.70 | 712 | -0.29(-1.38%) |
Oct 19, 2022 | 19.60 | 20.99 | 19.60 | 20.99 | 2,407 | -0.46(-2.14%) |
Oct 18, 2022 | 20.40 | 21.45 | 19.61 | 21.45 | 8,209 | +1.84(+9.41%) |
Oct 17, 2022 | 21.47 | 21.47 | 18.50 | 19.61 | 4,008 | +0.50(+2.62%) |
Oct 13, 2022 | 19.11 | 190 | -0.50(-2.56%) | |||
Oct 12, 2022 | 20.20 | 20.20 | 19.41 | 19.61 | 2,438 | +0.35(+1.80%) |
Oct 11, 2022 | 19.41 | 19.72 | 18.73 | 19.26 | 29,009 | +1.37(+7.66%) |
Oct 10, 2022 | 20.44 | 20.44 | 17.80 | 17.89 | 7,171 | -0.96(-5.09%) |
Oct 07, 2022 | 18.98 | 19.72 | 18.85 | 18.85 | 57,306 | -0.07(-0.37%) |
Oct 06, 2022 | 19.02 | 19.02 | 18.92 | 18.92 | 593 | -0.13(-0.68%) |
Oct 05, 2022 | 19.34 | 19.45 | 19.05 | 19.05 | 7,845 | -0.12(-0.63%) |
Oct 04, 2022 | 18.65 | 19.17 | 18.65 | 19.17 | 1,870 | +1.10(+6.09%) |
Oct 03, 2022 | 19.00 | 19.00 | 18.07 | 18.07 | 1,687 | -0.59(-3.16%) |
Sep 30, 2022 | 18.16 | 18.73 | 18.00 | 18.66 | 6,830 | +0.03(+0.16%) |
Sep 29, 2022 | 18.73 | 19.16 | 17.96 | 18.63 | 1,166 | -0.12(-0.64%) |
Sep 28, 2022 | 17.80 | 18.75 | 17.80 | 18.75 | 4,784 | -0.30(-1.60%) |
Sep 27, 2022 | 19.73 | 19.73 | 18.88 | 19.05 | 3,402 | -1.04(-5.15%) |
Sep 26, 2022 | 21.23 | 22.13 | 20.09 | 20.09 | 3,838 | -0.57(-2.76%) |
Sep 23, 2022 | 21.22 | 21.23 | 20.66 | 20.66 | 1,482 | -1.05(-4.84%) |
Sep 22, 2022 | 20.25 | 22.22 | 20.25 | 21.71 | 1,346 | -0.98(-4.32%) |
Sep 21, 2022 | 22.69 | 22.70 | 22.69 | 22.69 | 1,011 | +0.40(+1.79%) |
Sep 20, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 1,074 | +1.54(+7.42%) |
Sep 19, 2022 | 20.76 | 21.26 | 20.70 | 20.75 | 2,597 | +0.56(+2.77%) |
Sep 16, 2022 | 22.64 | 22.64 | 20.19 | 20.19 | 498 | -1.60(-7.34%) |
Sep 15, 2022 | 20.36 | 21.79 | 20.28 | 21.79 | 1,200 | -0.16(-0.71%) |
Sep 12, 2022 | 21.95 | 214 | -0.52(-2.29%) | |||
Sep 09, 2022 | 21.88 | 22.46 | 21.23 | 22.46 | 4,000 | +2.15(+10.59%) |
Sep 08, 2022 | 23.39 | 23.39 | 20.31 | 20.31 | 948 | +0.02(+0.10%) |
Sep 07, 2022 | 20.97 | 22.70 | 20.29 | 20.29 | 705 | -1.26(-5.85%) |
Sep 06, 2022 | 21.15 | 23.04 | 20.38 | 21.55 | 3,330 | -1.45(-6.30%) |
Sep 02, 2022 | 23.02 | 23.55 | 23.00 | 23.00 | 1,825 | -0.34(-1.46%) |
Sep 01, 2022 | 21.04 | 23.34 | 21.04 | 23.34 | 1,251 | +1.83(+8.49%) |
Aug 31, 2022 | 21.81 | 23.53 | 21.49 | 21.51 | 1,439 | -1.64(-7.07%) |
Aug 30, 2022 | 21.27 | 23.15 | 21.11 | 23.15 | 3,000 | -0.02(-0.09%) |
Aug 29, 2022 | 21.48 | 23.17 | 21.48 | 23.17 | 1,727 | +0.08(+0.35%) |
Aug 26, 2022 | 23.40 | 23.56 | 20.14 | 23.09 | 7,967 | +0.89(+4.01%) |
Aug 25, 2022 | 22.31 | 22.47 | 20.75 | 22.20 | 5,911 | +1.74(+8.50%) |
Aug 24, 2022 | 20.69 | 22.01 | 20.44 | 20.46 | 2,117 | -1.06(-4.93%) |
Aug 23, 2022 | 23.51 | 23.51 | 20.13 | 21.52 | 1,149 | -0.18(-0.83%) |
Aug 22, 2022 | 21.18 | 21.70 | 21.09 | 21.70 | 2,791 | -0.55(-2.45%) |
Aug 19, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 499 | +0.10(+0.43%) |
Aug 18, 2022 | 23.40 | 23.56 | 22.15 | 22.15 | 4,610 | -0.52(-2.29%) |
Aug 17, 2022 | 22.08 | 22.67 | 22.08 | 22.67 | 1,500 | +0.53(+2.39%) |
Aug 16, 2022 | 22.10 | 22.14 | 22.00 | 22.14 | 2,208 | +1.12(+5.33%) |
Aug 15, 2022 | 19.77 | 21.48 | 19.77 | 21.02 | 3,062 | +1.36(+6.92%) |
Aug 12, 2022 | 19.62 | 21.72 | 19.62 | 19.66 | 1,999 | -1.54(-7.26%) |
Aug 11, 2022 | 20.77 | 21.66 | 20.63 | 21.20 | 2,566 | +1.42(+7.18%) |
Aug 10, 2022 | 19.31 | 19.78 | 19.31 | 19.78 | 301 | -0.16(-0.80%) |
Aug 09, 2022 | 19.60 | 21.74 | 19.60 | 19.94 | 3,497 | -0.96(-4.59%) |
Aug 08, 2022 | 21.71 | 21.71 | 20.90 | 20.90 | 876 | +0.27(+1.31%) |
Aug 05, 2022 | 20.89 | 21.47 | 20.05 | 20.63 | 1,528 | -0.07(-0.34%) |
Aug 04, 2022 | 20.05 | 21.36 | 20.05 | 20.70 | 2,298 | +0.15(+0.72%) |
Aug 03, 2022 | 21.00 | 21.30 | 20.50 | 20.55 | 6,536 | +0.06(+0.31%) |
Aug 02, 2022 | 20.27 | 20.49 | 20.27 | 20.49 | 684 | -0.03(-0.15%) |