Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.90 | 18.40 | 17.83 | 18.34 | 1,998,672 | +0.21(+1.18%) |
Oct 28, 2022 | 17.76 | 18.13 | 17.58 | 18.13 | 1,653,683 | +0.33(+1.84%) |
Oct 27, 2022 | 17.61 | 18.13 | 17.61 | 17.80 | 1,735,571 | +0.36(+2.09%) |
Oct 26, 2022 | 17.82 | 17.91 | 17.41 | 17.44 | 1,582,804 | -0.28(-1.58%) |
Oct 25, 2022 | 16.99 | 17.90 | 16.98 | 17.72 | 1,348,818 | +0.78(+4.58%) |
Oct 24, 2022 | 16.93 | 17.06 | 16.69 | 16.94 | 1,346,829 | +0.11(+0.67%) |
Oct 21, 2022 | 16.58 | 16.86 | 16.34 | 16.83 | 1,418,985 | +0.37(+2.27%) |
Oct 20, 2022 | 16.61 | 16.86 | 16.37 | 16.46 | 1,254,968 | -0.11(-0.68%) |
Oct 19, 2022 | 16.97 | 17.07 | 16.37 | 16.57 | 1,856,121 | -0.63(-3.64%) |
Oct 18, 2022 | 17.34 | 17.53 | 17.04 | 17.19 | 2,082,484 | +0.25(+1.49%) |
Oct 17, 2022 | 16.63 | 17.11 | 16.55 | 16.94 | 2,560,613 | +0.76(+4.67%) |
Oct 14, 2022 | 17.23 | 17.33 | 16.16 | 16.19 | 2,134,214 | -0.77(-4.52%) |
Oct 13, 2022 | 16.10 | 17.08 | 15.87 | 16.95 | 1,701,109 | +0.53(+3.24%) |
Oct 12, 2022 | 16.41 | 16.54 | 16.10 | 16.42 | 958,155 | +0.04(+0.23%) |
Oct 11, 2022 | 16.09 | 16.46 | 15.97 | 16.38 | 1,219,077 | +0.26(+1.62%) |
Oct 10, 2022 | 16.28 | 16.38 | 16.07 | 16.12 | 1,268,639 | +0.00(+0.00%) |
Oct 07, 2022 | 16.36 | 16.50 | 15.93 | 16.12 | 1,286,290 | -0.49(-2.92%) |
Oct 06, 2022 | 16.70 | 16.84 | 16.48 | 16.61 | 1,153,122 | -0.11(-0.67%) |
Oct 05, 2022 | 16.47 | 16.79 | 16.19 | 16.72 | 1,377,208 | -0.09(-0.55%) |
Oct 04, 2022 | 16.35 | 16.86 | 16.35 | 16.81 | 2,069,848 | +0.71(+4.41%) |
Oct 03, 2022 | 16.42 | 16.42 | 15.82 | 16.10 | 1,840,299 | +0.21(+1.34%) |
Sep 30, 2022 | 15.63 | 15.97 | 15.45 | 15.89 | 2,302,333 | +0.40(+2.56%) |
Sep 29, 2022 | 16.04 | 16.07 | 15.15 | 15.49 | 1,534,619 | -0.78(-4.82%) |
Sep 28, 2022 | 15.85 | 16.32 | 15.68 | 16.28 | 2,029,869 | +0.67(+4.32%) |
Sep 27, 2022 | 15.81 | 15.91 | 15.48 | 15.60 | 1,878,202 | -0.03(-0.18%) |
Sep 26, 2022 | 16.24 | 16.24 | 15.35 | 15.63 | 2,108,264 | -0.71(-4.35%) |
Sep 23, 2022 | 16.16 | 16.39 | 16.08 | 16.34 | 2,413,078 | -0.06(-0.34%) |
Sep 22, 2022 | 17.15 | 17.23 | 16.35 | 16.40 | 1,751,651 | -0.84(-4.87%) |
Sep 21, 2022 | 17.67 | 17.84 | 17.23 | 17.24 | 1,911,074 | -0.19(-1.11%) |
Sep 20, 2022 | 17.59 | 17.59 | 17.25 | 17.43 | 1,035,354 | -0.31(-1.77%) |
Sep 19, 2022 | 17.48 | 17.76 | 17.41 | 17.74 | 1,016,017 | +0.22(+1.26%) |
Sep 16, 2022 | 17.12 | 17.55 | 16.95 | 17.52 | 2,715,752 | +0.25(+1.44%) |
Sep 15, 2022 | 17.45 | 17.59 | 17.24 | 17.27 | 1,136,157 | -0.19(-1.11%) |
Sep 14, 2022 | 17.71 | 17.76 | 17.27 | 17.47 | 1,207,796 | -0.25(-1.41%) |
Sep 13, 2022 | 18.13 | 18.28 | 17.61 | 17.71 | 1,322,138 | -0.92(-4.95%) |
Sep 12, 2022 | 18.47 | 18.67 | 18.35 | 18.64 | 1,293,751 | +0.32(+1.76%) |
Sep 09, 2022 | 18.17 | 18.34 | 18.07 | 18.31 | 992,087 | +0.27(+1.48%) |
Sep 08, 2022 | 17.85 | 18.19 | 17.75 | 18.05 | 1,117,815 | -0.06(-0.36%) |
Sep 07, 2022 | 17.81 | 18.12 | 17.73 | 18.11 | 852,851 | +0.29(+1.60%) |
Sep 06, 2022 | 17.80 | 17.85 | 17.49 | 17.83 | 912,679 | +0.15(+0.83%) |
Sep 02, 2022 | 18.12 | 18.12 | 17.62 | 17.68 | 1,209,578 | -0.14(-0.78%) |
Sep 01, 2022 | 17.68 | 17.86 | 17.34 | 17.82 | 1,563,574 | -0.05(-0.26%) |
Aug 31, 2022 | 18.34 | 18.38 | 17.85 | 17.86 | 1,619,769 | -0.35(-1.93%) |
Aug 30, 2022 | 18.43 | 18.43 | 18.12 | 18.21 | 1,049,986 | -0.08(-0.45%) |
Aug 29, 2022 | 18.39 | 18.53 | 18.24 | 18.30 | 1,012,944 | -0.27(-1.44%) |
Aug 26, 2022 | 19.02 | 19.03 | 18.49 | 18.56 | 1,135,385 | -0.47(-2.47%) |
Aug 25, 2022 | 18.88 | 19.03 | 18.79 | 19.03 | 1,225,044 | +0.28(+1.48%) |
Aug 24, 2022 | 18.58 | 18.85 | 18.55 | 18.76 | 1,321,358 | +0.13(+0.69%) |
Aug 23, 2022 | 18.60 | 18.85 | 18.57 | 18.63 | 1,441,176 | +0.00(+0.00%) |
Aug 22, 2022 | 19.07 | 19.21 | 18.57 | 18.63 | 2,193,331 | -0.72(-3.72%) |
Aug 19, 2022 | 20.03 | 20.16 | 19.35 | 19.35 | 1,799,784 | -0.78(-3.90%) |
Aug 18, 2022 | 20.40 | 20.42 | 20.01 | 20.13 | 1,042,431 | -0.16(-0.77%) |
Aug 17, 2022 | 20.31 | 20.39 | 20.15 | 20.29 | 913,120 | -0.22(-1.08%) |
Aug 16, 2022 | 20.43 | 20.64 | 20.42 | 20.51 | 1,145,062 | +0.02(+0.09%) |
Aug 15, 2022 | 20.30 | 20.54 | 20.20 | 20.49 | 1,665,005 | +0.18(+0.91%) |
Aug 12, 2022 | 19.80 | 20.31 | 19.74 | 20.31 | 1,683,040 | +0.67(+3.43%) |
Aug 11, 2022 | 19.58 | 19.83 | 19.45 | 19.63 | 1,560,516 | +0.46(+2.41%) |
Aug 10, 2022 | 19.22 | 19.39 | 19.03 | 19.17 | 1,248,792 | +0.31(+1.66%) |
Aug 09, 2022 | 18.79 | 18.87 | 18.47 | 18.86 | 1,309,321 | +0.11(+0.59%) |
Aug 08, 2022 | 18.43 | 18.88 | 18.43 | 18.75 | 1,053,283 | +0.49(+2.68%) |
Aug 05, 2022 | 18.14 | 18.28 | 17.95 | 18.26 | 831,344 | +0.06(+0.36%) |
Aug 04, 2022 | 18.23 | 18.41 | 18.06 | 18.19 | 1,628,530 | +0.05(+0.25%) |
Aug 03, 2022 | 18.35 | 18.84 | 18.10 | 18.15 | 2,173,170 | +0.42(+2.34%) |
Aug 02, 2022 | 18.02 | 18.21 | 17.68 | 17.73 | 722,206 | -0.36(-1.99%) |