Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.32 | 18.39 | 18.25 | 18.29 | 38,779 | -0.33(-1.75%) |
Oct 28, 2022 | 18.46 | 18.64 | 18.41 | 18.61 | 16,217 | +0.14(+0.78%) |
Oct 27, 2022 | 18.55 | 18.73 | 18.47 | 18.47 | 52,086 | -0.01(-0.05%) |
Oct 26, 2022 | 18.32 | 18.52 | 18.32 | 18.48 | 24,601 | +0.34(+1.90%) |
Oct 25, 2022 | 17.76 | 18.13 | 17.76 | 18.13 | 99,947 | +0.61(+3.49%) |
Oct 24, 2022 | 17.54 | 17.60 | 17.45 | 17.52 | 34,017 | -0.16(-0.92%) |
Oct 21, 2022 | 17.38 | 17.74 | 17.34 | 17.68 | 23,690 | +0.04(+0.22%) |
Oct 20, 2022 | 17.62 | 17.85 | 17.56 | 17.64 | 17,000 | +0.15(+0.87%) |
Oct 19, 2022 | 17.63 | 17.69 | 17.42 | 17.49 | 30,999 | -0.36(-2.04%) |
Oct 18, 2022 | 18.08 | 18.17 | 17.81 | 17.86 | 27,493 | -0.11(-0.64%) |
Oct 17, 2022 | 17.81 | 18.05 | 17.74 | 17.97 | 25,773 | +0.50(+2.85%) |
Oct 14, 2022 | 17.74 | 17.74 | 17.46 | 17.47 | 17,684 | -0.18(-1.03%) |
Oct 13, 2022 | 17.27 | 17.75 | 17.16 | 17.65 | 24,015 | +0.11(+0.65%) |
Oct 12, 2022 | 17.55 | 17.60 | 17.52 | 17.54 | 42,671 | -0.10(-0.57%) |
Oct 11, 2022 | 17.74 | 17.86 | 17.62 | 17.64 | 19,007 | -0.15(-0.84%) |
Oct 10, 2022 | 17.95 | 17.95 | 17.64 | 17.79 | 50,355 | -0.09(-0.48%) |
Oct 07, 2022 | 18.21 | 18.22 | 17.87 | 17.87 | 38,949 | -0.36(-1.97%) |
Oct 06, 2022 | 18.37 | 18.48 | 18.21 | 18.23 | 20,711 | -0.23(-1.27%) |
Oct 05, 2022 | 18.56 | 18.56 | 18.28 | 18.47 | 86,165 | -0.37(-1.98%) |
Oct 04, 2022 | 18.76 | 18.90 | 18.70 | 18.84 | 22,932 | +0.34(+1.84%) |
Oct 03, 2022 | 18.36 | 18.54 | 18.27 | 18.50 | 207,155 | +0.29(+1.60%) |
Sep 30, 2022 | 18.11 | 18.36 | 18.08 | 18.21 | 96,777 | +0.41(+2.31%) |
Sep 29, 2022 | 17.79 | 17.86 | 17.59 | 17.80 | 94,260 | -0.24(-1.35%) |
Sep 28, 2022 | 17.61 | 18.12 | 17.51 | 18.04 | 69,420 | +0.37(+2.08%) |
Sep 27, 2022 | 17.94 | 18.03 | 17.63 | 17.67 | 37,309 | -0.51(-2.79%) |
Sep 26, 2022 | 18.52 | 18.52 | 18.09 | 18.18 | 126,085 | -0.51(-2.71%) |
Sep 23, 2022 | 18.91 | 18.91 | 18.63 | 18.69 | 36,036 | -0.59(-3.05%) |
Sep 22, 2022 | 19.39 | 19.47 | 19.22 | 19.27 | 22,570 | -0.27(-1.36%) |
Sep 21, 2022 | 19.69 | 19.87 | 19.50 | 19.54 | 30,824 | -0.14(-0.72%) |
Sep 20, 2022 | 19.86 | 19.86 | 19.61 | 19.68 | 28,257 | -0.57(-2.81%) |
Sep 19, 2022 | 20.05 | 20.27 | 20.05 | 20.25 | 13,047 | -0.04(-0.19%) |
Sep 16, 2022 | 20.08 | 20.34 | 20.04 | 20.29 | 11,318 | +0.26(+1.28%) |
Sep 15, 2022 | 20.16 | 20.26 | 20.01 | 20.03 | 33,898 | -0.16(-0.80%) |
Sep 14, 2022 | 20.33 | 20.34 | 20.19 | 20.19 | 14,729 | -0.11(-0.56%) |
Sep 13, 2022 | 20.65 | 20.73 | 20.30 | 20.31 | 42,036 | -0.75(-3.55%) |
Sep 12, 2022 | 20.99 | 21.13 | 20.99 | 21.05 | 29,236 | +0.26(+1.27%) |
Sep 09, 2022 | 20.73 | 20.82 | 19.54 | 20.79 | 22,410 | +0.40(+1.95%) |
Sep 08, 2022 | 20.32 | 20.46 | 20.25 | 20.39 | 16,206 | -0.11(-0.55%) |
Sep 07, 2022 | 20.30 | 20.51 | 20.28 | 20.50 | 99,259 | +0.19(+0.93%) |
Sep 06, 2022 | 20.48 | 20.48 | 20.30 | 20.32 | 21,739 | -0.09(-0.46%) |
Sep 02, 2022 | 20.64 | 20.73 | 20.37 | 20.41 | 26,359 | -0.03(-0.14%) |
Sep 01, 2022 | 20.52 | 20.56 | 20.32 | 20.44 | 66,201 | -0.34(-1.64%) |
Aug 31, 2022 | 20.94 | 20.96 | 20.76 | 20.78 | 20,469 | -0.22(-1.04%) |
Aug 30, 2022 | 21.10 | 21.26 | 20.89 | 21.00 | 23,365 | +0.02(+0.09%) |
Aug 29, 2022 | 20.95 | 21.08 | 20.94 | 20.98 | 10,272 | +0.01(+0.04%) |
Aug 26, 2022 | 21.55 | 21.55 | 20.96 | 20.97 | 17,935 | -0.43(-1.99%) |
Aug 25, 2022 | 21.25 | 21.45 | 21.25 | 21.39 | 16,916 | +0.15(+0.71%) |
Aug 24, 2022 | 21.16 | 21.28 | 21.16 | 21.24 | 27,633 | -0.02(-0.09%) |
Aug 23, 2022 | 21.24 | 21.43 | 21.22 | 21.26 | 43,309 | -0.06(-0.27%) |
Aug 22, 2022 | 21.53 | 21.53 | 21.32 | 21.32 | 14,152 | -0.37(-1.70%) |
Aug 19, 2022 | 21.86 | 21.86 | 21.68 | 21.69 | 13,398 | -0.45(-2.01%) |
Aug 18, 2022 | 22.25 | 22.29 | 22.07 | 22.13 | 30,584 | -0.06(-0.26%) |
Aug 17, 2022 | 22.22 | 22.29 | 22.09 | 22.19 | 10,489 | -0.34(-1.51%) |
Aug 16, 2022 | 22.46 | 22.57 | 22.46 | 22.53 | 14,533 | -0.15(-0.67%) |
Aug 15, 2022 | 22.67 | 22.70 | 22.61 | 22.68 | 17,946 | -0.08(-0.33%) |
Aug 12, 2022 | 22.65 | 22.76 | 22.65 | 22.76 | 12,287 | +0.13(+0.59%) |
Aug 11, 2022 | 22.83 | 22.85 | 22.61 | 22.63 | 6,405 | -0.11(-0.50%) |
Aug 10, 2022 | 22.52 | 22.74 | 22.52 | 22.74 | 41,133 | +0.70(+3.18%) |
Aug 09, 2022 | 22.14 | 22.19 | 22.02 | 22.04 | 21,968 | -0.10(-0.47%) |
Aug 08, 2022 | 22.18 | 22.32 | 22.11 | 22.14 | 18,560 | +0.12(+0.56%) |
Aug 05, 2022 | 22.03 | 22.14 | 21.99 | 22.02 | 27,681 | -0.33(-1.48%) |
Aug 04, 2022 | 22.28 | 22.37 | 22.28 | 22.35 | 28,093 | +0.12(+0.55%) |
Aug 03, 2022 | 22.31 | 22.32 | 22.11 | 22.23 | 19,274 | +0.05(+0.21%) |
Aug 02, 2022 | 22.31 | 22.37 | 22.13 | 22.18 | 30,403 | -0.38(-1.68%) |