Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.62 | 15.92 | 15.35 | 15.78 | 434,021 | +0.04(+0.25%) |
Oct 28, 2022 | 15.30 | 16.10 | 15.22 | 15.74 | 409,824 | +0.22(+1.42%) |
Oct 27, 2022 | 15.86 | 15.92 | 15.30 | 15.52 | 377,057 | -0.17(-1.08%) |
Oct 26, 2022 | 15.88 | 16.41 | 15.49 | 15.69 | 380,443 | -0.31(-1.94%) |
Oct 25, 2022 | 15.08 | 16.22 | 15.08 | 16.00 | 392,075 | +0.95(+6.31%) |
Oct 24, 2022 | 14.43 | 15.19 | 14.12 | 15.05 | 430,188 | +0.77(+5.39%) |
Oct 21, 2022 | 14.49 | 14.63 | 13.91 | 14.28 | 354,949 | -0.22(-1.52%) |
Oct 20, 2022 | 14.44 | 15.02 | 14.20 | 14.50 | 276,856 | +0.07(+0.49%) |
Oct 19, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 285,482 | -1.07(-6.90%) |
Oct 18, 2022 | 15.30 | 15.98 | 15.19 | 15.50 | 483,048 | +0.62(+4.17%) |
Oct 17, 2022 | 15.12 | 15.92 | 14.68 | 14.88 | 647,256 | +0.13(+0.88%) |
Oct 14, 2022 | 14.66 | 14.93 | 14.35 | 14.75 | 1,201,269 | +0.31(+2.15%) |
Oct 13, 2022 | 13.43 | 14.96 | 13.00 | 14.44 | 1,082,750 | +0.56(+4.03%) |
Oct 12, 2022 | 14.22 | 14.50 | 13.53 | 13.88 | 661,085 | -0.42(-2.94%) |
Oct 11, 2022 | 14.07 | 14.56 | 13.81 | 14.30 | 498,779 | +0.06(+0.42%) |
Oct 10, 2022 | 14.75 | 15.04 | 13.57 | 14.24 | 615,381 | -0.58(-3.91%) |
Oct 07, 2022 | 15.92 | 15.92 | 14.77 | 14.82 | 377,380 | -1.27(-7.89%) |
Oct 06, 2022 | 16.46 | 16.70 | 15.72 | 16.09 | 540,889 | -0.36(-2.19%) |
Oct 05, 2022 | 16.59 | 16.70 | 15.82 | 16.45 | 435,274 | -0.56(-3.29%) |
Oct 04, 2022 | 16.68 | 17.39 | 16.62 | 17.01 | 418,704 | +0.73(+4.48%) |
Oct 03, 2022 | 15.63 | 16.35 | 15.53 | 16.28 | 429,995 | +0.74(+4.76%) |
Sep 30, 2022 | 16.59 | 17.01 | 15.54 | 15.54 | 468,324 | -1.04(-6.27%) |
Sep 29, 2022 | 16.51 | 16.70 | 15.90 | 16.58 | 319,545 | -0.23(-1.37%) |
Sep 28, 2022 | 16.60 | 17.17 | 16.43 | 16.81 | 252,222 | +0.21(+1.27%) |
Sep 27, 2022 | 16.44 | 17.11 | 16.44 | 16.60 | 336,144 | +0.36(+2.22%) |
Sep 26, 2022 | 16.74 | 17.36 | 16.20 | 16.24 | 287,276 | -0.53(-3.16%) |
Sep 23, 2022 | 16.52 | 16.99 | 16.21 | 16.77 | 368,850 | +0.05(+0.30%) |
Sep 22, 2022 | 16.63 | 16.95 | 16.11 | 16.72 | 499,061 | -0.20(-1.18%) |
Sep 21, 2022 | 16.90 | 17.53 | 16.58 | 16.92 | 1,067,380 | +0.14(+0.83%) |
Sep 20, 2022 | 17.34 | 17.34 | 16.73 | 16.78 | 460,242 | -0.77(-4.39%) |
Sep 19, 2022 | 18.11 | 18.49 | 17.33 | 17.55 | 518,545 | -0.72(-3.94%) |
Sep 16, 2022 | 19.25 | 19.27 | 18.19 | 18.27 | 992,496 | -1.11(-5.73%) |
Sep 15, 2022 | 19.33 | 20.14 | 19.27 | 19.38 | 256,675 | -0.07(-0.36%) |
Sep 14, 2022 | 19.77 | 20.10 | 19.37 | 19.45 | 399,856 | -0.31(-1.57%) |
Sep 13, 2022 | 19.76 | 20.47 | 19.39 | 19.76 | 365,164 | -0.83(-4.03%) |
Sep 12, 2022 | 20.37 | 20.84 | 20.27 | 20.59 | 234,805 | +0.14(+0.68%) |
Sep 09, 2022 | 21.28 | 21.86 | 20.44 | 20.45 | 431,259 | -0.64(-3.03%) |
Sep 08, 2022 | 20.19 | 21.26 | 20.06 | 21.09 | 368,567 | +0.66(+3.23%) |
Sep 07, 2022 | 19.40 | 20.52 | 19.21 | 20.43 | 429,441 | +1.03(+5.31%) |
Sep 06, 2022 | 19.37 | 19.77 | 18.74 | 19.40 | 789,890 | +0.56(+2.97%) |
Sep 02, 2022 | 19.52 | 19.85 | 18.82 | 18.84 | 244,991 | -0.44(-2.28%) |
Sep 01, 2022 | 19.75 | 19.75 | 18.51 | 19.28 | 383,429 | -0.80(-3.98%) |
Aug 31, 2022 | 20.33 | 20.94 | 19.82 | 20.08 | 370,572 | +0.11(+0.55%) |
Aug 30, 2022 | 19.86 | 20.39 | 19.64 | 19.97 | 385,848 | +0.28(+1.42%) |
Aug 29, 2022 | 19.95 | 20.55 | 19.61 | 19.69 | 595,130 | -0.52(-2.57%) |
Aug 26, 2022 | 21.32 | 21.46 | 20.21 | 20.21 | 286,444 | -1.28(-5.96%) |
Aug 25, 2022 | 21.65 | 22.15 | 20.90 | 21.49 | 385,511 | +0.01(+0.05%) |
Aug 24, 2022 | 20.47 | 21.79 | 20.46 | 21.48 | 400,457 | +1.05(+5.14%) |
Aug 23, 2022 | 20.46 | 20.85 | 20.24 | 20.43 | 228,383 | +0.04(+0.20%) |
Aug 22, 2022 | 20.68 | 21.03 | 20.20 | 20.39 | 284,583 | -0.46(-2.21%) |
Aug 19, 2022 | 21.70 | 21.73 | 20.69 | 20.85 | 548,729 | -0.86(-3.96%) |
Aug 18, 2022 | 21.94 | 22.56 | 21.08 | 21.71 | 359,643 | -0.41(-1.85%) |
Aug 17, 2022 | 22.11 | 22.62 | 21.88 | 22.12 | 619,303 | -0.27(-1.21%) |
Aug 16, 2022 | 22.02 | 22.44 | 21.75 | 22.39 | 521,556 | +0.31(+1.40%) |
Aug 15, 2022 | 22.86 | 22.86 | 21.60 | 22.08 | 764,479 | -0.83(-3.62%) |
Aug 12, 2022 | 23.19 | 23.64 | 22.59 | 22.91 | 677,692 | -0.29(-1.25%) |
Aug 11, 2022 | 23.54 | 24.29 | 22.54 | 23.20 | 918,349 | -0.36(-1.53%) |
Aug 10, 2022 | 23.90 | 24.03 | 23.17 | 23.56 | 1,231,910 | -0.29(-1.22%) |
Aug 09, 2022 | 24.58 | 24.60 | 22.76 | 23.85 | 1,759,931 | -1.48(-5.84%) |
Aug 08, 2022 | 23.96 | 26.93 | 23.78 | 25.33 | 736,584 | +0.82(+3.37%) |
Aug 05, 2022 | 22.97 | 25.22 | 21.70 | 24.50 | 1,653,540 | -4.82(-16.45%) |
Aug 04, 2022 | 29.40 | 30.11 | 28.07 | 29.33 | 732,961 | +0.04(+0.14%) |
Aug 03, 2022 | 28.00 | 29.52 | 28.00 | 29.29 | 720,261 | +0.76(+2.66%) |
Aug 02, 2022 | 26.82 | 28.76 | 26.74 | 28.53 | 504,810 | +1.57(+5.82%) |