Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.35 | 20.62 | 20.09 | 20.41 | 58,316 | -0.02(-0.10%) |
Oct 28, 2022 | 19.74 | 20.49 | 19.60 | 20.43 | 43,738 | +0.79(+4.02%) |
Oct 27, 2022 | 19.88 | 20.00 | 19.45 | 19.64 | 39,296 | -0.10(-0.51%) |
Oct 26, 2022 | 19.47 | 19.93 | 19.39 | 19.74 | 24,281 | +0.32(+1.65%) |
Oct 25, 2022 | 19.00 | 19.65 | 18.93 | 19.42 | 36,268 | +0.60(+3.19%) |
Oct 24, 2022 | 18.19 | 18.92 | 18.19 | 18.82 | 27,968 | +0.76(+4.21%) |
Oct 21, 2022 | 17.69 | 19.08 | 17.69 | 18.06 | 41,873 | +0.46(+2.61%) |
Oct 20, 2022 | 17.45 | 17.81 | 17.13 | 17.60 | 38,206 | +0.04(+0.23%) |
Oct 19, 2022 | 18.20 | 18.20 | 17.30 | 17.56 | 37,064 | -0.55(-3.04%) |
Oct 18, 2022 | 18.29 | 18.45 | 17.98 | 18.11 | 25,704 | +0.08(+0.44%) |
Oct 17, 2022 | 17.64 | 18.50 | 17.64 | 18.03 | 53,400 | +0.67(+3.86%) |
Oct 14, 2022 | 17.67 | 19.45 | 17.20 | 17.36 | 25,266 | -0.15(-0.86%) |
Oct 13, 2022 | 16.84 | 17.57 | 16.55 | 17.51 | 46,952 | +0.40(+2.34%) |
Oct 12, 2022 | 17.36 | 17.36 | 16.73 | 17.11 | 38,423 | -0.15(-0.87%) |
Oct 11, 2022 | 17.31 | 17.62 | 17.04 | 17.26 | 41,588 | -0.23(-1.32%) |
Oct 10, 2022 | 17.02 | 17.59 | 16.86 | 17.49 | 54,465 | +0.39(+2.28%) |
Oct 07, 2022 | 18.34 | 18.34 | 16.84 | 17.10 | 64,249 | -1.54(-8.26%) |
Oct 06, 2022 | 19.37 | 19.43 | 18.53 | 18.64 | 36,255 | -0.75(-3.87%) |
Oct 05, 2022 | 19.38 | 19.50 | 18.99 | 19.39 | 33,052 | -0.11(-0.56%) |
Oct 04, 2022 | 19.96 | 20.45 | 19.40 | 19.50 | 44,557 | -0.33(-1.66%) |
Oct 03, 2022 | 19.86 | 19.91 | 19.52 | 19.83 | 49,418 | +0.16(+0.81%) |
Sep 30, 2022 | 19.77 | 21.64 | 19.67 | 19.67 | 78,894 | -0.24(-1.21%) |
Sep 29, 2022 | 19.59 | 20.02 | 18.84 | 19.91 | 92,377 | +0.06(+0.30%) |
Sep 28, 2022 | 19.72 | 20.12 | 19.69 | 19.85 | 34,901 | +0.26(+1.33%) |
Sep 27, 2022 | 19.59 | 19.71 | 19.36 | 19.59 | 37,732 | +0.12(+0.62%) |
Sep 26, 2022 | 19.24 | 20.27 | 19.24 | 19.47 | 52,687 | +0.21(+1.09%) |
Sep 23, 2022 | 18.75 | 19.53 | 18.75 | 19.26 | 67,041 | +0.25(+1.32%) |
Sep 22, 2022 | 18.94 | 19.15 | 18.18 | 19.01 | 61,222 | +0.13(+0.69%) |
Sep 21, 2022 | 19.39 | 19.49 | 18.82 | 18.88 | 37,209 | -0.40(-2.07%) |
Sep 20, 2022 | 19.42 | 19.81 | 19.11 | 19.28 | 33,715 | -0.47(-2.38%) |
Sep 19, 2022 | 19.30 | 19.91 | 19.27 | 19.75 | 42,399 | +0.17(+0.87%) |
Sep 16, 2022 | 19.38 | 19.79 | 18.59 | 19.58 | 251,383 | +0.05(+0.26%) |
Sep 15, 2022 | 21.14 | 21.48 | 19.40 | 19.53 | 69,055 | -1.61(-7.62%) |
Sep 14, 2022 | 21.14 | 21.16 | 20.49 | 21.14 | 61,661 | +0.13(+0.62%) |
Sep 13, 2022 | 20.95 | 21.44 | 20.92 | 21.01 | 62,149 | -0.35(-1.64%) |
Sep 12, 2022 | 20.23 | 21.41 | 20.12 | 21.36 | 75,608 | +1.29(+6.43%) |
Sep 09, 2022 | 20.24 | 20.30 | 19.65 | 20.07 | 38,045 | -0.12(-0.59%) |
Sep 08, 2022 | 19.83 | 20.23 | 19.57 | 20.19 | 36,930 | +0.20(+1.00%) |
Sep 07, 2022 | 20.07 | 20.97 | 19.70 | 19.99 | 57,990 | -0.17(-0.84%) |
Sep 06, 2022 | 21.18 | 21.20 | 19.63 | 20.16 | 125,627 | -1.05(-4.95%) |
Sep 02, 2022 | 21.76 | 21.90 | 21.03 | 21.21 | 24,936 | -0.64(-2.93%) |
Sep 01, 2022 | 22.05 | 23.10 | 21.13 | 21.85 | 50,460 | -0.38(-1.71%) |
Aug 31, 2022 | 22.56 | 22.62 | 22.16 | 22.23 | 39,467 | -0.39(-1.72%) |
Aug 30, 2022 | 22.69 | 22.69 | 22.17 | 22.62 | 25,276 | -0.11(-0.48%) |
Aug 29, 2022 | 22.75 | 22.92 | 22.31 | 22.73 | 38,865 | -0.29(-1.26%) |
Aug 26, 2022 | 23.56 | 23.82 | 22.99 | 23.02 | 24,870 | -0.62(-2.62%) |
Aug 25, 2022 | 23.11 | 23.74 | 23.11 | 23.64 | 45,529 | +0.41(+1.76%) |
Aug 24, 2022 | 23.50 | 23.53 | 23.10 | 23.23 | 23,112 | -0.30(-1.27%) |
Aug 23, 2022 | 24.12 | 24.14 | 23.48 | 23.53 | 24,596 | -0.59(-2.45%) |
Aug 22, 2022 | 24.54 | 24.80 | 24.05 | 24.12 | 28,556 | -0.80(-3.21%) |
Aug 19, 2022 | 24.48 | 25.16 | 24.46 | 24.92 | 65,186 | +0.08(+0.32%) |
Aug 18, 2022 | 24.07 | 25.11 | 23.75 | 24.84 | 42,957 | +0.80(+3.33%) |
Aug 17, 2022 | 24.21 | 24.31 | 23.46 | 24.04 | 33,140 | -0.49(-2.00%) |
Aug 16, 2022 | 24.75 | 24.78 | 24.29 | 24.53 | 25,908 | -0.34(-1.37%) |
Aug 15, 2022 | 24.31 | 24.96 | 24.02 | 24.87 | 36,223 | +0.34(+1.39%) |
Aug 12, 2022 | 24.78 | 24.96 | 24.09 | 24.53 | 91,581 | -0.12(-0.49%) |
Aug 11, 2022 | 24.57 | 24.73 | 24.16 | 24.65 | 31,328 | +0.38(+1.57%) |
Aug 10, 2022 | 24.55 | 24.91 | 23.92 | 24.27 | 50,623 | +0.13(+0.54%) |
Aug 09, 2022 | 25.72 | 26.11 | 23.89 | 24.14 | 67,180 | -1.65(-6.40%) |
Aug 08, 2022 | 25.72 | 26.20 | 25.44 | 25.79 | 71,938 | -0.07(-0.27%) |
Aug 05, 2022 | 27.69 | 27.69 | 24.59 | 25.86 | 97,800 | -2.43(-8.59%) |
Aug 04, 2022 | 28.48 | 28.59 | 28.09 | 28.29 | 29,767 | -0.40(-1.39%) |
Aug 03, 2022 | 28.58 | 28.88 | 28.36 | 28.69 | 34,672 | +0.37(+1.31%) |
Aug 02, 2022 | 28.39 | 29.28 | 28.25 | 28.32 | 35,164 | -0.17(-0.60%) |