Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.90 | 21.24 | 20.90 | 21.16 | 1,036,257 | +0.04(+0.18%) |
Oct 28, 2022 | 20.19 | 21.24 | 20.08 | 21.12 | 1,147,719 | +1.09(+5.46%) |
Oct 27, 2022 | 20.03 | 20.34 | 19.93 | 20.03 | 693,339 | +0.18(+0.92%) |
Oct 26, 2022 | 20.06 | 20.23 | 19.84 | 19.85 | 702,526 | -0.09(-0.43%) |
Oct 25, 2022 | 19.48 | 20.02 | 19.47 | 19.93 | 1,066,390 | +0.24(+1.22%) |
Oct 24, 2022 | 19.24 | 19.72 | 19.15 | 19.69 | 832,472 | +0.54(+2.80%) |
Oct 21, 2022 | 18.71 | 19.25 | 18.70 | 19.15 | 710,435 | +0.54(+2.88%) |
Oct 20, 2022 | 18.96 | 19.11 | 18.53 | 18.62 | 635,462 | -0.45(-2.36%) |
Oct 19, 2022 | 19.04 | 19.36 | 18.88 | 19.07 | 631,600 | -0.20(-1.05%) |
Oct 18, 2022 | 19.35 | 19.60 | 19.14 | 19.27 | 780,035 | +0.35(+1.82%) |
Oct 17, 2022 | 19.10 | 19.19 | 18.68 | 18.92 | 819,825 | +0.35(+1.86%) |
Oct 14, 2022 | 18.96 | 19.28 | 18.47 | 18.58 | 808,842 | -0.21(-1.12%) |
Oct 13, 2022 | 17.73 | 18.93 | 17.52 | 18.79 | 844,804 | +0.82(+4.54%) |
Oct 12, 2022 | 18.02 | 18.18 | 17.78 | 17.97 | 765,701 | -0.14(-0.79%) |
Oct 11, 2022 | 18.05 | 18.54 | 17.92 | 18.12 | 906,774 | +0.03(+0.16%) |
Oct 10, 2022 | 18.12 | 18.37 | 17.96 | 18.09 | 651,119 | +0.13(+0.75%) |
Oct 07, 2022 | 18.26 | 18.35 | 17.88 | 17.96 | 836,816 | -0.37(-2.04%) |
Oct 06, 2022 | 18.25 | 18.42 | 18.10 | 18.33 | 549,410 | -0.10(-0.52%) |
Oct 05, 2022 | 18.22 | 18.49 | 18.10 | 18.43 | 883,761 | -0.11(-0.57%) |
Oct 04, 2022 | 17.78 | 18.60 | 17.78 | 18.53 | 1,119,365 | +0.93(+5.29%) |
Oct 03, 2022 | 17.52 | 17.83 | 17.09 | 17.60 | 1,029,922 | +0.36(+2.11%) |
Sep 30, 2022 | 17.31 | 17.71 | 17.20 | 17.24 | 1,006,085 | -0.02(-0.11%) |
Sep 29, 2022 | 17.26 | 17.32 | 16.99 | 17.26 | 687,719 | -0.24(-1.37%) |
Sep 28, 2022 | 16.99 | 17.66 | 16.94 | 17.50 | 692,545 | +0.50(+2.93%) |
Sep 27, 2022 | 17.40 | 17.47 | 16.77 | 17.00 | 796,150 | -0.25(-1.45%) |
Sep 26, 2022 | 17.14 | 17.52 | 17.12 | 17.25 | 1,051,183 | -0.02(-0.11%) |
Sep 23, 2022 | 17.75 | 17.89 | 16.91 | 17.27 | 1,125,559 | -0.74(-4.10%) |
Sep 22, 2022 | 18.16 | 18.16 | 17.90 | 18.00 | 633,185 | -0.12(-0.69%) |
Sep 21, 2022 | 18.52 | 18.67 | 18.12 | 18.13 | 656,499 | -0.25(-1.36%) |
Sep 20, 2022 | 18.57 | 18.68 | 18.17 | 18.38 | 746,195 | -0.42(-2.24%) |
Sep 19, 2022 | 18.08 | 18.81 | 18.08 | 18.80 | 824,133 | +0.52(+2.83%) |
Sep 16, 2022 | 18.13 | 18.32 | 17.85 | 18.28 | 2,010,731 | -0.04(-0.21%) |
Sep 15, 2022 | 18.27 | 18.53 | 18.16 | 18.32 | 946,910 | +0.08(+0.42%) |
Sep 14, 2022 | 18.09 | 18.28 | 17.94 | 18.24 | 1,095,322 | +0.24(+1.33%) |
Sep 13, 2022 | 18.42 | 18.71 | 17.92 | 18.00 | 1,213,327 | -0.63(-3.40%) |
Sep 12, 2022 | 18.36 | 18.65 | 18.25 | 18.64 | 1,101,401 | +0.36(+1.99%) |
Sep 09, 2022 | 18.03 | 18.39 | 17.92 | 18.27 | 742,645 | +0.41(+2.31%) |
Sep 08, 2022 | 17.23 | 17.90 | 17.21 | 17.86 | 871,910 | +0.58(+3.33%) |
Sep 07, 2022 | 16.83 | 17.29 | 16.78 | 17.28 | 691,356 | +0.33(+1.97%) |
Sep 06, 2022 | 17.31 | 17.31 | 16.85 | 16.95 | 1,534,699 | -0.22(-1.27%) |
Sep 02, 2022 | 17.49 | 17.76 | 17.09 | 17.17 | 814,160 | -0.17(-0.99%) |
Sep 01, 2022 | 17.44 | 17.44 | 17.17 | 17.34 | 681,464 | -0.18(-1.03%) |
Aug 31, 2022 | 17.64 | 17.72 | 17.43 | 17.52 | 985,118 | -0.13(-0.75%) |
Aug 30, 2022 | 17.87 | 17.88 | 17.58 | 17.66 | 483,857 | -0.15(-0.86%) |
Aug 29, 2022 | 17.78 | 17.92 | 17.57 | 17.81 | 473,312 | -0.19(-1.06%) |
Aug 26, 2022 | 18.63 | 18.69 | 17.99 | 18.00 | 553,111 | -0.58(-3.13%) |
Aug 25, 2022 | 18.28 | 18.65 | 18.17 | 18.58 | 530,609 | +0.28(+1.51%) |
Aug 24, 2022 | 18.36 | 18.46 | 18.24 | 18.30 | 455,335 | -0.13(-0.72%) |
Aug 23, 2022 | 18.45 | 18.56 | 18.42 | 18.44 | 539,136 | +0.06(+0.31%) |
Aug 22, 2022 | 18.64 | 18.72 | 18.31 | 18.38 | 666,558 | -0.56(-2.96%) |
Aug 19, 2022 | 19.13 | 19.17 | 18.77 | 18.94 | 629,295 | -0.30(-1.58%) |
Aug 18, 2022 | 18.92 | 19.26 | 18.79 | 19.24 | 525,250 | +0.41(+2.17%) |
Aug 17, 2022 | 18.90 | 18.98 | 18.70 | 18.84 | 579,023 | -0.34(-1.79%) |
Aug 16, 2022 | 18.98 | 19.20 | 18.88 | 19.18 | 721,249 | +0.23(+1.21%) |
Aug 15, 2022 | 18.70 | 18.98 | 18.65 | 18.95 | 511,203 | +0.01(+0.05%) |
Aug 12, 2022 | 18.63 | 18.97 | 18.48 | 18.94 | 654,874 | +0.37(+2.00%) |
Aug 11, 2022 | 18.44 | 18.70 | 18.43 | 18.57 | 620,906 | +0.28(+1.51%) |
Aug 10, 2022 | 18.21 | 18.36 | 18.13 | 18.29 | 695,743 | +0.41(+2.29%) |
Aug 09, 2022 | 17.68 | 17.90 | 17.61 | 17.88 | 587,173 | +0.21(+1.18%) |
Aug 08, 2022 | 17.54 | 17.78 | 17.54 | 17.67 | 615,118 | +0.26(+1.48%) |
Aug 05, 2022 | 17.25 | 17.50 | 17.25 | 17.42 | 765,921 | +0.17(+0.99%) |
Aug 04, 2022 | 17.44 | 17.62 | 17.20 | 17.25 | 710,613 | -0.21(-1.20%) |
Aug 03, 2022 | 17.43 | 17.53 | 17.18 | 17.46 | 932,467 | +0.28(+1.61%) |
Aug 02, 2022 | 18.20 | 18.39 | 17.15 | 17.18 | 1,180,976 | -0.72(-4.04%) |