Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.00 | 18.37 | 16.69 | 18.14 | 318,410 | +1.14(+6.71%) |
Oct 28, 2022 | 20.20 | 21.74 | 16.79 | 17.00 | 495,313 | -0.62(-3.52%) |
Oct 27, 2022 | 19.48 | 19.57 | 17.56 | 17.62 | 235,564 | -1.33(-7.02%) |
Oct 26, 2022 | 19.84 | 20.41 | 18.95 | 18.95 | 74,877 | -0.68(-3.46%) |
Oct 25, 2022 | 19.35 | 20.30 | 19.35 | 19.63 | 85,930 | +0.31(+1.60%) |
Oct 24, 2022 | 19.07 | 19.73 | 18.63 | 19.32 | 119,537 | +0.54(+2.88%) |
Oct 21, 2022 | 18.45 | 19.17 | 18.38 | 18.78 | 62,268 | +0.29(+1.57%) |
Oct 20, 2022 | 18.14 | 18.81 | 18.10 | 18.49 | 79,648 | +0.14(+0.76%) |
Oct 19, 2022 | 18.67 | 18.82 | 18.06 | 18.35 | 47,037 | -0.37(-1.98%) |
Oct 18, 2022 | 19.08 | 19.35 | 18.36 | 18.72 | 69,929 | +0.00(+0.00%) |
Oct 17, 2022 | 18.19 | 19.05 | 18.16 | 18.72 | 103,727 | +0.61(+3.37%) |
Oct 14, 2022 | 19.40 | 19.88 | 17.91 | 18.11 | 92,528 | -1.09(-5.68%) |
Oct 13, 2022 | 18.96 | 19.74 | 17.92 | 19.20 | 152,858 | -0.61(-3.08%) |
Oct 12, 2022 | 19.88 | 20.05 | 19.39 | 19.81 | 54,169 | +0.12(+0.61%) |
Oct 11, 2022 | 19.39 | 20.41 | 19.00 | 19.69 | 105,710 | +0.10(+0.51%) |
Oct 10, 2022 | 19.83 | 19.98 | 19.09 | 19.59 | 64,134 | -0.29(-1.46%) |
Oct 07, 2022 | 20.17 | 20.68 | 19.58 | 19.88 | 75,665 | -0.29(-1.44%) |
Oct 06, 2022 | 20.04 | 20.75 | 19.83 | 20.17 | 82,698 | -0.09(-0.44%) |
Oct 05, 2022 | 20.93 | 20.93 | 20.18 | 20.26 | 49,479 | -0.74(-3.52%) |
Oct 04, 2022 | 20.10 | 21.26 | 19.89 | 21.00 | 114,990 | +1.43(+7.31%) |
Oct 03, 2022 | 19.65 | 19.98 | 19.14 | 19.57 | 103,691 | +0.24(+1.24%) |
Sep 30, 2022 | 18.88 | 19.90 | 18.80 | 19.33 | 53,643 | +0.30(+1.58%) |
Sep 29, 2022 | 19.47 | 19.58 | 18.60 | 19.03 | 79,051 | -0.80(-4.03%) |
Sep 28, 2022 | 19.34 | 20.06 | 19.31 | 19.83 | 48,373 | +0.68(+3.55%) |
Sep 27, 2022 | 20.02 | 20.23 | 18.57 | 19.15 | 111,217 | -0.61(-3.09%) |
Sep 26, 2022 | 19.15 | 20.67 | 19.09 | 19.76 | 89,363 | +0.19(+0.97%) |
Sep 23, 2022 | 20.20 | 20.25 | 19.20 | 19.57 | 134,053 | -1.13(-5.46%) |
Sep 22, 2022 | 22.01 | 22.27 | 20.37 | 20.70 | 115,354 | -1.44(-6.50%) |
Sep 21, 2022 | 22.99 | 22.99 | 21.71 | 22.14 | 62,122 | +0.22(+1.00%) |
Sep 20, 2022 | 22.51 | 22.51 | 21.67 | 21.92 | 77,829 | -0.64(-2.84%) |
Sep 19, 2022 | 22.72 | 23.83 | 21.82 | 22.56 | 108,300 | -0.81(-3.47%) |
Sep 16, 2022 | 23.18 | 24.00 | 22.22 | 23.37 | 165,721 | -0.28(-1.18%) |
Sep 15, 2022 | 24.32 | 24.80 | 23.46 | 23.65 | 51,628 | -0.67(-2.75%) |
Sep 14, 2022 | 24.22 | 24.43 | 23.00 | 24.32 | 89,004 | +0.58(+2.44%) |
Sep 13, 2022 | 24.58 | 24.90 | 23.62 | 23.74 | 106,718 | -1.79(-7.01%) |
Sep 12, 2022 | 27.00 | 27.87 | 25.36 | 25.53 | 234,334 | -1.11(-4.17%) |
Sep 09, 2022 | 24.55 | 26.84 | 24.55 | 26.64 | 180,939 | +1.92(+7.77%) |
Sep 08, 2022 | 24.25 | 25.36 | 24.19 | 24.72 | 88,335 | +0.49(+2.02%) |
Sep 07, 2022 | 24.11 | 24.51 | 23.09 | 24.23 | 98,573 | +0.14(+0.58%) |
Sep 06, 2022 | 23.88 | 24.23 | 22.80 | 24.09 | 143,889 | +0.78(+3.35%) |
Sep 02, 2022 | 22.78 | 23.88 | 22.15 | 23.31 | 129,104 | +1.19(+5.38%) |
Sep 01, 2022 | 22.02 | 22.35 | 21.19 | 22.12 | 125,027 | -0.28(-1.25%) |
Aug 31, 2022 | 23.36 | 23.57 | 22.25 | 22.40 | 148,725 | -0.96(-4.11%) |
Aug 30, 2022 | 23.56 | 23.85 | 22.79 | 23.36 | 108,778 | +0.26(+1.13%) |
Aug 29, 2022 | 23.67 | 24.06 | 23.01 | 23.10 | 134,631 | -0.95(-3.95%) |
Aug 26, 2022 | 26.00 | 26.38 | 23.91 | 24.05 | 192,663 | -1.34(-5.28%) |
Aug 25, 2022 | 25.00 | 26.00 | 24.98 | 25.39 | 159,674 | +0.89(+3.63%) |
Aug 24, 2022 | 23.55 | 25.57 | 23.55 | 24.50 | 313,532 | +0.95(+4.03%) |
Aug 23, 2022 | 22.52 | 23.63 | 22.52 | 23.55 | 70,302 | +0.75(+3.29%) |
Aug 22, 2022 | 23.40 | 23.40 | 22.00 | 22.80 | 126,842 | -1.15(-4.80%) |
Aug 19, 2022 | 23.25 | 24.42 | 22.79 | 23.95 | 127,635 | +0.35(+1.48%) |
Aug 18, 2022 | 23.17 | 23.75 | 22.65 | 23.60 | 271,256 | +0.41(+1.77%) |
Aug 17, 2022 | 23.04 | 24.23 | 22.64 | 23.19 | 253,294 | +0.55(+2.43%) |
Aug 16, 2022 | 22.13 | 22.80 | 22.00 | 22.64 | 228,072 | +0.66(+3.00%) |
Aug 15, 2022 | 22.03 | 23.02 | 21.41 | 21.98 | 290,227 | +0.01(+0.05%) |
Aug 12, 2022 | 21.82 | 23.57 | 19.76 | 21.97 | 1,006,757 | +0.36(+1.67%) |
Aug 11, 2022 | 22.12 | 22.12 | 21.31 | 21.61 | 184,245 | -0.09(-0.41%) |
Aug 10, 2022 | 22.02 | 22.68 | 21.36 | 21.70 | 283,845 | +0.09(+0.42%) |
Aug 09, 2022 | 23.23 | 23.61 | 21.43 | 21.61 | 294,858 | -2.17(-9.13%) |
Aug 08, 2022 | 24.10 | 24.93 | 23.61 | 23.78 | 233,016 | -0.31(-1.29%) |
Aug 05, 2022 | 25.88 | 27.00 | 22.18 | 24.09 | 449,764 | -2.66(-9.94%) |
Aug 04, 2022 | 24.70 | 26.96 | 24.44 | 26.75 | 592,378 | +2.09(+8.48%) |
Aug 03, 2022 | 24.82 | 25.39 | 24.24 | 24.66 | 145,811 | -0.37(-1.48%) |
Aug 02, 2022 | 21.42 | 25.76 | 21.36 | 25.03 | 408,050 | +2.90(+13.10%) |