Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.37 | 18.42 | 17.16 | 18.11 | 978,112 | +0.73(+4.20%) |
Oct 28, 2022 | 16.59 | 17.59 | 16.59 | 17.38 | 920,297 | +0.62(+3.72%) |
Oct 27, 2022 | 16.36 | 17.34 | 16.22 | 16.76 | 1,420,054 | +0.83(+5.18%) |
Oct 26, 2022 | 15.91 | 16.51 | 15.58 | 15.93 | 923,878 | +0.01(+0.06%) |
Oct 25, 2022 | 14.86 | 16.22 | 14.86 | 15.92 | 1,018,974 | +1.25(+8.50%) |
Oct 24, 2022 | 15.33 | 15.33 | 14.55 | 14.68 | 1,417,867 | -0.66(-4.32%) |
Oct 21, 2022 | 15.19 | 15.39 | 14.62 | 15.34 | 916,314 | +0.00(+0.00%) |
Oct 20, 2022 | 15.85 | 16.11 | 15.05 | 15.34 | 860,510 | -0.53(-3.33%) |
Oct 19, 2022 | 16.80 | 16.80 | 14.76 | 15.87 | 1,734,590 | -1.29(-7.50%) |
Oct 18, 2022 | 16.99 | 17.49 | 16.65 | 17.15 | 760,718 | +0.75(+4.56%) |
Oct 17, 2022 | 16.19 | 16.75 | 16.04 | 16.40 | 853,428 | +0.73(+4.65%) |
Oct 14, 2022 | 16.96 | 17.28 | 15.62 | 15.67 | 874,132 | -1.14(-6.79%) |
Oct 13, 2022 | 16.59 | 17.31 | 16.14 | 16.82 | 752,719 | -0.34(-1.96%) |
Oct 12, 2022 | 16.99 | 17.44 | 16.66 | 17.15 | 663,187 | +0.14(+0.85%) |
Oct 11, 2022 | 16.75 | 17.98 | 16.62 | 17.01 | 1,023,627 | +0.38(+2.31%) |
Oct 10, 2022 | 16.78 | 17.24 | 16.25 | 16.63 | 858,181 | +0.09(+0.52%) |
Oct 07, 2022 | 16.46 | 16.63 | 15.91 | 16.54 | 672,440 | -0.21(-1.26%) |
Oct 06, 2022 | 16.94 | 17.25 | 16.46 | 16.75 | 1,109,893 | -0.29(-1.69%) |
Oct 05, 2022 | 17.01 | 17.49 | 16.60 | 17.04 | 1,097,537 | -0.31(-1.77%) |
Oct 04, 2022 | 16.39 | 17.36 | 16.39 | 17.34 | 1,382,910 | +1.32(+8.27%) |
Oct 03, 2022 | 15.19 | 16.23 | 14.58 | 16.02 | 1,466,807 | +1.04(+6.92%) |
Sep 30, 2022 | 15.34 | 15.86 | 14.90 | 14.98 | 1,182,668 | -0.67(-4.29%) |
Sep 29, 2022 | 17.34 | 17.34 | 15.11 | 15.66 | 1,501,266 | -1.68(-9.69%) |
Sep 28, 2022 | 17.45 | 18.00 | 17.29 | 17.34 | 926,359 | -0.12(-0.66%) |
Sep 27, 2022 | 18.02 | 18.44 | 17.29 | 17.45 | 725,554 | -0.26(-1.46%) |
Sep 26, 2022 | 17.87 | 18.77 | 17.69 | 17.71 | 1,607,620 | -0.22(-1.23%) |
Sep 23, 2022 | 17.34 | 17.96 | 17.21 | 17.93 | 1,405,494 | +0.30(+1.69%) |
Sep 22, 2022 | 17.79 | 17.82 | 17.14 | 17.63 | 988,447 | -0.14(-0.81%) |
Sep 21, 2022 | 18.04 | 18.70 | 17.78 | 17.78 | 1,058,255 | -0.14(-0.80%) |
Sep 20, 2022 | 18.91 | 18.96 | 17.89 | 17.92 | 1,044,915 | -1.16(-6.09%) |
Sep 19, 2022 | 19.02 | 19.54 | 18.88 | 19.08 | 1,331,298 | -0.25(-1.29%) |
Sep 16, 2022 | 19.27 | 19.60 | 19.08 | 19.33 | 1,591,454 | -0.33(-1.66%) |
Sep 15, 2022 | 19.89 | 20.69 | 19.32 | 19.66 | 1,175,422 | -0.44(-2.20%) |
Sep 14, 2022 | 20.05 | 20.16 | 19.44 | 20.10 | 1,066,635 | +0.08(+0.38%) |
Sep 13, 2022 | 21.78 | 21.89 | 19.96 | 20.02 | 1,094,973 | -2.58(-11.42%) |
Sep 12, 2022 | 22.31 | 23.12 | 22.16 | 22.61 | 1,074,656 | +0.57(+2.57%) |
Sep 09, 2022 | 21.37 | 22.17 | 21.37 | 22.04 | 857,493 | +0.96(+4.55%) |
Sep 08, 2022 | 21.30 | 21.31 | 20.37 | 21.08 | 1,150,777 | -0.48(-2.23%) |
Sep 07, 2022 | 20.14 | 21.69 | 20.14 | 21.56 | 1,325,811 | +1.40(+6.95%) |
Sep 06, 2022 | 20.43 | 20.74 | 19.83 | 20.16 | 1,523,362 | -0.10(-0.51%) |
Sep 02, 2022 | 20.62 | 20.85 | 19.79 | 20.26 | 809,405 | -0.09(-0.42%) |
Sep 01, 2022 | 19.18 | 20.39 | 19.04 | 20.35 | 1,891,126 | +0.86(+4.42%) |
Aug 31, 2022 | 22.46 | 22.61 | 19.31 | 19.48 | 3,484,564 | -3.32(-14.58%) |
Aug 30, 2022 | 22.21 | 23.06 | 21.16 | 22.81 | 6,444,934 | +2.40(+11.74%) |
Aug 29, 2022 | 20.71 | 21.02 | 20.29 | 20.41 | 1,913,079 | -0.45(-2.13%) |
Aug 26, 2022 | 21.99 | 22.23 | 20.47 | 20.86 | 1,056,280 | -1.27(-5.74%) |
Aug 25, 2022 | 20.99 | 22.44 | 20.86 | 22.13 | 938,558 | +0.49(+2.28%) |
Aug 24, 2022 | 21.79 | 22.19 | 21.23 | 21.63 | 936,392 | -0.82(-3.67%) |
Aug 23, 2022 | 22.61 | 23.02 | 22.29 | 22.46 | 692,663 | +0.01(+0.04%) |
Aug 22, 2022 | 22.62 | 23.29 | 22.25 | 22.45 | 1,078,459 | -0.32(-1.41%) |
Aug 19, 2022 | 24.51 | 24.51 | 22.62 | 22.77 | 1,313,169 | -2.14(-8.59%) |
Aug 18, 2022 | 24.69 | 24.96 | 24.10 | 24.91 | 818,154 | -0.09(-0.34%) |
Aug 17, 2022 | 25.10 | 26.01 | 24.20 | 25.00 | 1,285,132 | -0.87(-3.37%) |
Aug 16, 2022 | 23.90 | 27.71 | 22.98 | 25.87 | 3,600,234 | +2.25(+9.55%) |
Aug 15, 2022 | 22.26 | 23.61 | 22.07 | 23.61 | 1,150,379 | +1.18(+5.28%) |
Aug 12, 2022 | 22.19 | 22.60 | 21.85 | 22.43 | 607,673 | +0.50(+2.29%) |
Aug 11, 2022 | 21.76 | 22.87 | 21.70 | 21.93 | 1,016,718 | +0.66(+3.12%) |
Aug 10, 2022 | 21.56 | 22.25 | 21.24 | 21.27 | 870,948 | +0.58(+2.79%) |
Aug 09, 2022 | 21.74 | 21.85 | 20.60 | 20.69 | 918,321 | -1.46(-6.59%) |
Aug 08, 2022 | 20.97 | 23.64 | 20.94 | 22.15 | 2,032,136 | +1.55(+7.54%) |
Aug 05, 2022 | 19.55 | 20.61 | 19.03 | 20.59 | 977,195 | +0.99(+5.02%) |
Aug 04, 2022 | 20.08 | 20.38 | 19.51 | 19.61 | 932,459 | -0.34(-1.71%) |
Aug 03, 2022 | 19.59 | 20.36 | 19.59 | 19.95 | 633,498 | +0.52(+2.68%) |
Aug 02, 2022 | 19.64 | 19.87 | 19.33 | 19.43 | 671,338 | -0.43(-2.15%) |