Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.46 | 19.67 | 18.94 | 19.35 | 340,770 | -0.25(-1.28%) |
Oct 28, 2022 | 19.90 | 20.28 | 19.28 | 19.60 | 276,459 | -0.50(-2.49%) |
Oct 27, 2022 | 20.25 | 20.46 | 19.60 | 20.10 | 82,344 | +0.11(+0.55%) |
Oct 26, 2022 | 20.18 | 20.55 | 19.53 | 19.99 | 255,133 | -0.02(-0.10%) |
Oct 25, 2022 | 19.48 | 20.78 | 19.48 | 20.01 | 150,663 | +0.34(+1.73%) |
Oct 24, 2022 | 19.65 | 19.88 | 19.15 | 19.67 | 71,810 | +0.20(+1.03%) |
Oct 21, 2022 | 19.24 | 19.59 | 18.90 | 19.47 | 105,368 | +0.33(+1.72%) |
Oct 20, 2022 | 19.36 | 19.92 | 19.06 | 19.14 | 103,029 | -0.04(-0.21%) |
Oct 19, 2022 | 18.84 | 19.59 | 18.71 | 19.18 | 132,811 | -0.01(-0.05%) |
Oct 18, 2022 | 19.84 | 19.84 | 19.07 | 19.19 | 100,101 | +0.16(+0.84%) |
Oct 17, 2022 | 19.01 | 19.24 | 18.57 | 19.03 | 112,286 | +0.72(+3.93%) |
Oct 14, 2022 | 19.25 | 19.77 | 18.23 | 18.31 | 136,154 | -0.89(-4.64%) |
Oct 13, 2022 | 18.44 | 19.21 | 17.89 | 19.20 | 152,629 | +0.34(+1.80%) |
Oct 12, 2022 | 19.03 | 19.27 | 18.63 | 18.86 | 117,102 | +0.05(+0.27%) |
Oct 11, 2022 | 19.20 | 19.26 | 18.33 | 18.81 | 150,224 | -0.50(-2.59%) |
Oct 10, 2022 | 19.91 | 20.12 | 19.21 | 19.31 | 195,200 | -0.49(-2.47%) |
Oct 07, 2022 | 19.29 | 19.85 | 18.99 | 19.80 | 154,568 | +0.27(+1.38%) |
Oct 06, 2022 | 19.06 | 19.84 | 19.06 | 19.53 | 94,666 | +0.30(+1.56%) |
Oct 05, 2022 | 19.70 | 19.99 | 19.17 | 19.23 | 145,057 | -0.79(-3.95%) |
Oct 04, 2022 | 19.53 | 20.41 | 19.53 | 20.02 | 494,665 | +0.93(+4.87%) |
Oct 03, 2022 | 18.67 | 19.57 | 18.27 | 19.09 | 158,905 | +0.83(+4.55%) |
Sep 30, 2022 | 17.80 | 18.73 | 17.75 | 18.26 | 98,958 | +0.38(+2.13%) |
Sep 29, 2022 | 18.36 | 18.48 | 17.40 | 17.88 | 159,442 | -0.83(-4.44%) |
Sep 28, 2022 | 18.20 | 19.17 | 17.57 | 18.71 | 252,622 | +0.47(+2.58%) |
Sep 27, 2022 | 18.00 | 18.58 | 17.65 | 18.24 | 157,089 | +0.65(+3.70%) |
Sep 26, 2022 | 17.21 | 18.30 | 17.21 | 17.59 | 96,215 | +0.25(+1.44%) |
Sep 23, 2022 | 18.57 | 18.91 | 17.17 | 17.34 | 179,429 | -1.60(-8.45%) |
Sep 22, 2022 | 19.60 | 19.60 | 18.34 | 18.94 | 198,930 | -0.69(-3.52%) |
Sep 21, 2022 | 19.55 | 20.41 | 19.30 | 19.63 | 232,721 | +0.31(+1.60%) |
Sep 20, 2022 | 18.58 | 19.50 | 18.58 | 19.32 | 105,149 | +0.48(+2.55%) |
Sep 19, 2022 | 18.76 | 19.22 | 18.70 | 18.84 | 87,756 | -0.19(-1.00%) |
Sep 16, 2022 | 19.52 | 19.52 | 18.51 | 19.03 | 473,477 | -0.85(-4.28%) |
Sep 15, 2022 | 20.73 | 21.31 | 19.73 | 19.88 | 230,469 | -0.14(-0.70%) |
Sep 14, 2022 | 19.83 | 20.20 | 19.68 | 20.02 | 217,363 | +0.24(+1.21%) |
Sep 13, 2022 | 19.31 | 20.13 | 19.11 | 19.78 | 228,241 | -0.21(-1.05%) |
Sep 12, 2022 | 20.04 | 20.23 | 19.51 | 19.99 | 129,439 | +0.10(+0.50%) |
Sep 09, 2022 | 19.88 | 20.27 | 19.45 | 19.89 | 78,692 | +0.09(+0.45%) |
Sep 08, 2022 | 19.51 | 20.00 | 19.48 | 19.80 | 73,495 | -0.04(-0.20%) |
Sep 07, 2022 | 19.08 | 20.22 | 19.08 | 19.84 | 115,037 | +0.53(+2.74%) |
Sep 06, 2022 | 18.82 | 19.34 | 18.57 | 19.31 | 178,991 | +0.51(+2.71%) |
Sep 02, 2022 | 18.83 | 19.47 | 18.60 | 18.80 | 150,864 | +0.03(+0.16%) |
Sep 01, 2022 | 18.07 | 18.81 | 17.89 | 18.77 | 164,426 | +0.44(+2.40%) |
Aug 31, 2022 | 18.51 | 18.78 | 18.24 | 18.33 | 52,096 | -0.17(-0.92%) |
Aug 30, 2022 | 18.76 | 18.79 | 18.27 | 18.50 | 62,773 | -0.15(-0.80%) |
Aug 29, 2022 | 18.13 | 18.96 | 18.09 | 18.65 | 72,699 | +0.24(+1.30%) |
Aug 26, 2022 | 18.95 | 19.03 | 18.30 | 18.41 | 39,976 | -0.54(-2.85%) |
Aug 25, 2022 | 19.17 | 19.38 | 18.54 | 18.95 | 73,327 | -0.14(-0.73%) |
Aug 24, 2022 | 18.41 | 19.24 | 18.41 | 19.09 | 87,408 | +0.68(+3.69%) |
Aug 23, 2022 | 18.38 | 19.25 | 18.37 | 18.41 | 122,778 | +0.22(+1.21%) |
Aug 22, 2022 | 18.17 | 18.72 | 18.09 | 18.19 | 143,296 | -0.36(-1.94%) |
Aug 19, 2022 | 19.32 | 19.34 | 18.53 | 18.55 | 109,130 | -0.87(-4.48%) |
Aug 18, 2022 | 19.88 | 20.18 | 18.57 | 19.42 | 111,446 | -0.67(-3.33%) |
Aug 17, 2022 | 20.26 | 20.58 | 19.89 | 20.09 | 290,336 | -0.39(-1.90%) |
Aug 16, 2022 | 19.94 | 20.73 | 19.77 | 20.48 | 309,696 | +0.58(+2.91%) |
Aug 15, 2022 | 19.00 | 20.06 | 18.83 | 19.90 | 354,899 | +0.60(+3.11%) |
Aug 12, 2022 | 18.66 | 20.47 | 18.11 | 19.30 | 903,079 | +3.01(+18.48%) |
Aug 11, 2022 | 16.53 | 16.55 | 16.14 | 16.29 | 92,608 | +0.12(+0.74%) |
Aug 10, 2022 | 16.00 | 16.77 | 15.91 | 16.17 | 151,628 | +0.59(+3.79%) |
Aug 09, 2022 | 15.82 | 16.41 | 15.32 | 15.58 | 101,632 | -0.38(-2.38%) |
Aug 08, 2022 | 15.80 | 16.66 | 15.80 | 15.96 | 100,633 | +0.16(+1.01%) |
Aug 05, 2022 | 16.23 | 16.79 | 15.77 | 15.80 | 72,941 | -0.74(-4.47%) |
Aug 04, 2022 | 15.94 | 16.62 | 15.72 | 16.54 | 75,461 | +0.51(+3.18%) |
Aug 03, 2022 | 15.41 | 16.14 | 15.24 | 16.03 | 81,571 | +0.77(+5.05%) |
Aug 02, 2022 | 14.61 | 15.34 | 14.61 | 15.26 | 69,939 | +0.62(+4.23%) |