Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.41 | 14.62 | 14.21 | 14.52 | 2,072,744 | -0.21(-1.41%) |
Oct 28, 2022 | 14.80 | 14.99 | 14.53 | 14.72 | 2,556,097 | -0.14(-0.95%) |
Oct 27, 2022 | 15.77 | 15.77 | 14.81 | 14.87 | 2,679,385 | -0.93(-5.91%) |
Oct 26, 2022 | 16.04 | 16.24 | 15.78 | 15.80 | 1,455,681 | -0.22(-1.35%) |
Oct 25, 2022 | 15.65 | 16.05 | 15.39 | 16.02 | 1,536,917 | +0.20(+1.26%) |
Oct 24, 2022 | 16.04 | 16.13 | 15.29 | 15.82 | 2,222,175 | -0.23(-1.40%) |
Oct 21, 2022 | 15.77 | 16.20 | 15.58 | 16.04 | 1,370,303 | +0.37(+2.34%) |
Oct 20, 2022 | 16.31 | 16.31 | 15.44 | 15.67 | 2,054,198 | -0.58(-3.59%) |
Oct 19, 2022 | 16.81 | 16.98 | 16.17 | 16.26 | 1,719,578 | -0.77(-4.50%) |
Oct 18, 2022 | 16.67 | 17.17 | 16.60 | 17.02 | 1,721,622 | +0.60(+3.65%) |
Oct 17, 2022 | 17.26 | 17.27 | 16.20 | 16.42 | 2,342,821 | -0.60(-3.52%) |
Oct 14, 2022 | 16.91 | 17.17 | 16.76 | 17.02 | 1,332,072 | +0.22(+1.29%) |
Oct 13, 2022 | 16.52 | 16.98 | 16.33 | 16.81 | 1,359,891 | +0.06(+0.35%) |
Oct 12, 2022 | 16.38 | 16.84 | 16.24 | 16.75 | 1,786,347 | +0.42(+2.55%) |
Oct 11, 2022 | 16.00 | 16.77 | 15.79 | 16.33 | 1,956,287 | +0.28(+1.77%) |
Oct 10, 2022 | 16.64 | 16.77 | 15.99 | 16.05 | 2,078,853 | -0.55(-3.31%) |
Oct 07, 2022 | 15.98 | 16.78 | 15.94 | 16.60 | 1,945,359 | +0.41(+2.52%) |
Oct 06, 2022 | 16.12 | 16.54 | 16.00 | 16.19 | 2,833,473 | +0.02(+0.15%) |
Oct 05, 2022 | 15.67 | 16.20 | 15.55 | 16.17 | 1,662,566 | +0.33(+2.11%) |
Oct 04, 2022 | 15.32 | 15.85 | 15.25 | 15.83 | 2,136,637 | +0.88(+5.91%) |
Oct 03, 2022 | 14.90 | 15.26 | 14.81 | 14.95 | 1,564,431 | +0.38(+2.63%) |
Sep 30, 2022 | 14.40 | 14.91 | 14.29 | 14.57 | 1,479,713 | +0.26(+1.81%) |
Sep 29, 2022 | 14.92 | 15.01 | 14.04 | 14.31 | 3,081,880 | -0.84(-5.56%) |
Sep 28, 2022 | 15.67 | 15.76 | 15.07 | 15.15 | 2,628,051 | -0.73(-4.57%) |
Sep 27, 2022 | 15.57 | 15.97 | 15.33 | 15.87 | 2,160,093 | +0.49(+3.20%) |
Sep 26, 2022 | 15.66 | 15.99 | 15.31 | 15.38 | 2,512,497 | -0.50(-3.15%) |
Sep 23, 2022 | 16.02 | 16.02 | 15.42 | 15.88 | 3,063,921 | -0.61(-3.69%) |
Sep 22, 2022 | 16.57 | 17.08 | 16.49 | 16.49 | 1,536,570 | -0.32(-1.93%) |
Sep 21, 2022 | 17.20 | 17.32 | 16.80 | 16.82 | 2,686,716 | -0.38(-2.23%) |
Sep 20, 2022 | 16.06 | 17.36 | 15.98 | 17.20 | 4,227,986 | +1.52(+9.73%) |
Sep 19, 2022 | 15.96 | 16.17 | 15.60 | 15.67 | 2,534,079 | -0.66(-4.03%) |
Sep 16, 2022 | 16.55 | 16.63 | 16.19 | 16.33 | 3,652,331 | -0.77(-4.48%) |
Sep 15, 2022 | 17.16 | 17.27 | 16.72 | 17.10 | 2,808,696 | -0.32(-1.82%) |
Sep 14, 2022 | 17.73 | 17.84 | 17.39 | 17.42 | 2,686,919 | -0.20(-1.14%) |
Sep 13, 2022 | 17.34 | 17.87 | 17.29 | 17.62 | 3,297,868 | +0.17(+0.95%) |
Sep 12, 2022 | 17.47 | 17.57 | 17.19 | 17.45 | 2,637,846 | +0.39(+2.30%) |
Sep 09, 2022 | 16.97 | 17.16 | 16.82 | 17.06 | 2,624,244 | +0.65(+3.96%) |
Sep 08, 2022 | 15.86 | 16.42 | 15.78 | 16.41 | 4,144,160 | +0.63(+4.01%) |
Sep 07, 2022 | 15.90 | 16.02 | 15.54 | 15.77 | 3,086,408 | -0.18(-1.15%) |
Sep 06, 2022 | 16.15 | 16.37 | 15.89 | 15.96 | 3,845,695 | -0.62(-3.72%) |
Sep 02, 2022 | 16.62 | 16.70 | 16.27 | 16.57 | 2,118,809 | +0.12(+0.71%) |
Sep 01, 2022 | 16.25 | 16.86 | 16.12 | 16.46 | 2,833,371 | +0.17(+1.02%) |
Aug 31, 2022 | 16.07 | 16.49 | 15.93 | 16.29 | 3,636,053 | +0.17(+1.03%) |
Aug 30, 2022 | 17.12 | 17.26 | 16.08 | 16.12 | 6,101,157 | -1.46(-8.29%) |
Aug 29, 2022 | 17.92 | 17.94 | 17.30 | 17.58 | 4,934,231 | -0.36(-2.00%) |
Aug 26, 2022 | 18.71 | 18.82 | 17.81 | 17.94 | 5,353,123 | -1.04(-5.49%) |
Aug 25, 2022 | 19.79 | 19.85 | 18.83 | 18.98 | 4,470,148 | -0.67(-3.39%) |
Aug 24, 2022 | 20.00 | 20.12 | 19.19 | 19.65 | 4,971,759 | -0.38(-1.91%) |
Aug 23, 2022 | 19.88 | 20.47 | 19.84 | 20.03 | 5,447,521 | +0.34(+1.74%) |
Aug 22, 2022 | 19.31 | 19.78 | 19.06 | 19.69 | 4,678,444 | +0.20(+1.04%) |
Aug 19, 2022 | 19.85 | 19.95 | 19.17 | 19.49 | 3,997,159 | -0.60(-2.99%) |
Aug 18, 2022 | 20.35 | 20.71 | 19.85 | 20.09 | 3,441,421 | -0.07(-0.35%) |
Aug 17, 2022 | 20.06 | 20.19 | 19.80 | 20.16 | 3,418,017 | -0.04(-0.19%) |
Aug 16, 2022 | 20.38 | 20.46 | 19.74 | 20.20 | 3,496,936 | +0.05(+0.27%) |
Aug 15, 2022 | 19.83 | 20.19 | 19.43 | 20.14 | 4,652,809 | -0.66(-3.19%) |
Aug 12, 2022 | 21.09 | 21.31 | 20.52 | 20.80 | 2,876,571 | -0.11(-0.52%) |
Aug 11, 2022 | 20.60 | 21.69 | 20.60 | 20.91 | 3,917,144 | +0.32(+1.55%) |
Aug 10, 2022 | 20.62 | 20.98 | 20.27 | 20.59 | 2,542,349 | +0.32(+1.58%) |
Aug 09, 2022 | 20.30 | 20.87 | 20.19 | 20.27 | 2,721,103 | +0.20(+1.01%) |
Aug 08, 2022 | 19.98 | 20.92 | 19.90 | 20.07 | 3,822,137 | +0.12(+0.63%) |
Aug 05, 2022 | 20.12 | 20.70 | 19.76 | 19.95 | 4,161,842 | +0.64(+3.31%) |
Aug 04, 2022 | 19.79 | 19.79 | 19.08 | 19.31 | 3,141,658 | -0.52(-2.63%) |
Aug 03, 2022 | 20.38 | 20.39 | 19.35 | 19.83 | 3,052,159 | -0.69(-3.38%) |
Aug 02, 2022 | 20.82 | 20.94 | 19.92 | 20.52 | 2,134,273 | -0.53(-2.52%) |