Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.78 | 18.78 | 18.41 | 18.50 | 45,346 | -0.34(-1.83%) |
Oct 28, 2022 | 18.33 | 18.89 | 18.28 | 18.85 | 56,113 | +0.70(+3.85%) |
Oct 27, 2022 | 18.57 | 18.79 | 18.13 | 18.15 | 77,653 | -0.30(-1.60%) |
Oct 26, 2022 | 18.34 | 18.82 | 18.18 | 18.45 | 138,795 | -0.17(-0.90%) |
Oct 25, 2022 | 18.26 | 18.74 | 18.26 | 18.61 | 27,286 | +0.40(+2.22%) |
Oct 24, 2022 | 18.18 | 18.29 | 17.85 | 18.21 | 64,325 | +0.08(+0.43%) |
Oct 21, 2022 | 17.40 | 18.14 | 17.40 | 18.13 | 34,819 | +0.69(+3.95%) |
Oct 20, 2022 | 17.42 | 17.97 | 17.39 | 17.44 | 30,255 | +0.10(+0.57%) |
Oct 19, 2022 | 17.21 | 17.48 | 17.10 | 17.34 | 130,590 | +0.11(+0.63%) |
Oct 18, 2022 | 17.67 | 17.79 | 16.92 | 17.23 | 83,274 | +0.11(+0.63%) |
Oct 17, 2022 | 17.21 | 17.35 | 17.01 | 17.13 | 95,745 | +0.39(+2.35%) |
Oct 14, 2022 | 17.77 | 17.77 | 16.73 | 16.73 | 181,291 | -0.83(-4.71%) |
Oct 13, 2022 | 16.43 | 17.83 | 16.20 | 17.56 | 60,615 | +0.52(+3.06%) |
Oct 12, 2022 | 17.23 | 17.23 | 16.99 | 17.04 | 479,843 | -0.13(-0.75%) |
Oct 11, 2022 | 17.37 | 17.44 | 16.98 | 17.17 | 114,311 | -0.48(-2.73%) |
Oct 10, 2022 | 18.27 | 18.27 | 17.42 | 17.65 | 132,603 | -0.65(-3.55%) |
Oct 07, 2022 | 18.90 | 18.93 | 18.18 | 18.30 | 58,556 | -1.13(-5.83%) |
Oct 06, 2022 | 19.55 | 19.71 | 19.43 | 19.43 | 51,604 | -0.15(-0.75%) |
Oct 05, 2022 | 19.08 | 19.70 | 18.86 | 19.58 | 68,370 | +0.21(+1.07%) |
Oct 04, 2022 | 19.11 | 19.40 | 19.10 | 19.37 | 42,566 | +0.81(+4.35%) |
Oct 03, 2022 | 18.14 | 18.70 | 18.04 | 18.56 | 22,899 | +0.65(+3.63%) |
Sep 30, 2022 | 17.98 | 18.44 | 17.88 | 17.91 | 66,930 | -0.28(-1.52%) |
Sep 29, 2022 | 18.53 | 18.53 | 17.93 | 18.19 | 68,769 | -0.62(-3.30%) |
Sep 28, 2022 | 18.48 | 18.88 | 18.46 | 18.81 | 27,351 | +0.20(+1.06%) |
Sep 27, 2022 | 18.65 | 18.83 | 18.33 | 18.61 | 84,597 | +0.22(+1.18%) |
Sep 26, 2022 | 18.68 | 18.86 | 18.40 | 18.40 | 45,951 | -0.25(-1.32%) |
Sep 23, 2022 | 18.71 | 18.76 | 18.38 | 18.64 | 43,616 | -0.33(-1.76%) |
Sep 22, 2022 | 19.46 | 19.46 | 18.88 | 18.98 | 81,032 | -0.53(-2.73%) |
Sep 21, 2022 | 19.72 | 20.08 | 19.51 | 19.51 | 16,841 | -0.18(-0.90%) |
Sep 20, 2022 | 19.78 | 19.85 | 19.56 | 19.69 | 63,186 | -0.30(-1.48%) |
Sep 19, 2022 | 19.68 | 20.02 | 19.68 | 19.98 | 46,437 | +0.09(+0.44%) |
Sep 16, 2022 | 19.51 | 19.89 | 19.44 | 19.89 | 110,484 | +0.18(+0.90%) |
Sep 15, 2022 | 19.99 | 20.12 | 19.62 | 19.72 | 47,027 | -0.34(-1.71%) |
Sep 14, 2022 | 20.04 | 20.18 | 19.79 | 20.06 | 43,988 | +0.25(+1.24%) |
Sep 13, 2022 | 20.36 | 20.52 | 19.80 | 19.82 | 103,166 | -1.34(-6.35%) |
Sep 12, 2022 | 21.14 | 21.23 | 20.93 | 21.16 | 88,001 | +0.08(+0.37%) |
Sep 09, 2022 | 20.87 | 21.12 | 20.87 | 21.08 | 41,265 | +0.54(+2.63%) |
Sep 08, 2022 | 20.02 | 20.59 | 19.93 | 20.54 | 42,983 | +0.35(+1.75%) |
Sep 07, 2022 | 19.93 | 20.36 | 19.92 | 20.19 | 14,619 | +0.26(+1.28%) |
Sep 06, 2022 | 20.13 | 20.18 | 19.75 | 19.93 | 42,340 | -0.22(-1.07%) |
Sep 02, 2022 | 20.65 | 20.75 | 20.05 | 20.15 | 38,812 | -0.19(-0.92%) |
Sep 01, 2022 | 20.26 | 20.34 | 19.74 | 20.34 | 97,491 | -0.35(-1.71%) |
Aug 31, 2022 | 20.91 | 21.01 | 20.59 | 20.69 | 30,228 | -0.26(-1.22%) |
Aug 30, 2022 | 21.46 | 21.46 | 20.74 | 20.94 | 26,829 | -0.27(-1.30%) |
Aug 29, 2022 | 21.46 | 21.59 | 21.21 | 21.22 | 53,414 | -0.45(-2.08%) |
Aug 26, 2022 | 22.97 | 22.97 | 21.67 | 21.67 | 61,209 | -1.29(-5.60%) |
Aug 25, 2022 | 22.25 | 22.98 | 22.25 | 22.96 | 32,056 | +0.80(+3.59%) |
Aug 24, 2022 | 21.99 | 22.23 | 21.96 | 22.16 | 18,572 | -0.02(-0.09%) |
Aug 23, 2022 | 21.97 | 22.41 | 21.97 | 22.18 | 21,156 | +0.21(+0.94%) |
Aug 22, 2022 | 22.43 | 22.47 | 21.97 | 21.98 | 66,395 | -0.88(-3.86%) |
Aug 19, 2022 | 23.27 | 23.27 | 22.78 | 22.86 | 16,325 | -0.60(-2.55%) |
Aug 18, 2022 | 23.03 | 23.65 | 22.96 | 23.46 | 27,216 | +0.51(+2.22%) |
Aug 17, 2022 | 23.25 | 23.25 | 22.66 | 22.95 | 67,445 | -0.59(-2.50%) |
Aug 16, 2022 | 23.73 | 23.78 | 23.39 | 23.54 | 74,342 | -0.27(-1.15%) |
Aug 15, 2022 | 23.67 | 23.84 | 23.47 | 23.81 | 42,081 | +0.07(+0.29%) |
Aug 12, 2022 | 23.26 | 23.76 | 23.26 | 23.74 | 29,040 | +0.69(+2.98%) |
Aug 11, 2022 | 23.32 | 23.62 | 23.02 | 23.05 | 37,892 | -0.07(-0.30%) |
Aug 10, 2022 | 22.70 | 23.12 | 22.48 | 23.12 | 64,865 | +0.98(+4.43%) |
Aug 09, 2022 | 22.73 | 22.73 | 21.95 | 22.14 | 74,106 | -1.06(-4.57%) |
Aug 08, 2022 | 23.32 | 23.52 | 22.92 | 23.20 | 82,811 | -0.42(-1.79%) |
Aug 05, 2022 | 23.45 | 23.80 | 23.33 | 23.62 | 36,363 | -0.19(-0.78%) |
Aug 04, 2022 | 23.62 | 23.86 | 23.49 | 23.81 | 59,232 | +0.26(+1.08%) |
Aug 03, 2022 | 23.04 | 23.65 | 22.99 | 23.56 | 73,698 | +0.54(+2.35%) |
Aug 02, 2022 | 22.92 | 23.34 | 22.72 | 23.02 | 62,242 | -0.02(-0.09%) |