Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.75 | 19.65 | 18.72 | 19.23 | 10,667,919 | +0.21(+1.10%) |
Oct 28, 2022 | 19.24 | 19.32 | 18.61 | 19.02 | 7,214,407 | -0.16(-0.84%) |
Oct 27, 2022 | 19.29 | 19.54 | 18.96 | 19.18 | 7,674,564 | +0.16(+0.85%) |
Oct 26, 2022 | 18.70 | 19.18 | 18.64 | 19.02 | 7,314,923 | +0.45(+2.41%) |
Oct 25, 2022 | 18.19 | 18.73 | 18.10 | 18.58 | 8,378,041 | +0.40(+2.20%) |
Oct 24, 2022 | 17.82 | 18.42 | 17.65 | 18.18 | 8,210,510 | +0.19(+1.06%) |
Oct 21, 2022 | 17.47 | 18.04 | 17.28 | 17.99 | 8,143,272 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.73 | 17.14 | 17.42 | 9,290,584 | +0.53(+3.16%) |
Oct 19, 2022 | 16.27 | 16.94 | 16.06 | 16.89 | 8,492,391 | +0.63(+3.86%) |
Oct 18, 2022 | 16.31 | 16.47 | 15.56 | 16.26 | 10,631,140 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.65 | 16.12 | 16.14 | 4,847,654 | +0.35(+2.23%) |
Oct 14, 2022 | 16.69 | 17.09 | 15.75 | 15.79 | 11,092,616 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.18 | 15.86 | 16.92 | 7,110,435 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.61 | 15.53 | 16.34 | 8,929,630 | +0.04(+0.23%) |
Oct 11, 2022 | 16.41 | 16.96 | 16.28 | 16.30 | 9,104,870 | -0.52(-3.11%) |
Oct 10, 2022 | 17.62 | 17.75 | 16.66 | 16.82 | 7,971,339 | -0.89(-5.00%) |
Oct 07, 2022 | 17.80 | 18.39 | 17.51 | 17.71 | 13,268,039 | -0.02(-0.11%) |
Oct 06, 2022 | 16.86 | 17.78 | 16.85 | 17.73 | 10,201,436 | +0.58(+3.39%) |
Oct 05, 2022 | 16.44 | 17.31 | 15.97 | 17.15 | 8,937,496 | +0.66(+3.98%) |
Oct 04, 2022 | 16.03 | 16.51 | 15.87 | 16.49 | 12,497,323 | +0.87(+5.55%) |
Oct 03, 2022 | 15.43 | 15.80 | 15.36 | 15.62 | 7,261,796 | +0.99(+6.77%) |
Sep 30, 2022 | 14.68 | 15.01 | 14.43 | 14.63 | 8,319,037 | -0.21(-1.41%) |
Sep 29, 2022 | 14.72 | 14.89 | 14.20 | 14.84 | 7,011,180 | -0.02(-0.13%) |
Sep 28, 2022 | 14.37 | 14.97 | 14.09 | 14.86 | 11,563,385 | +0.72(+5.12%) |
Sep 27, 2022 | 14.29 | 14.54 | 13.88 | 14.14 | 13,674,875 | +0.24(+1.71%) |
Sep 26, 2022 | 14.66 | 14.74 | 13.75 | 13.90 | 11,571,591 | -0.81(-5.50%) |
Sep 23, 2022 | 15.47 | 15.52 | 14.62 | 14.71 | 12,804,259 | -1.55(-9.54%) |
Sep 22, 2022 | 17.14 | 17.26 | 16.25 | 16.26 | 6,183,558 | -0.53(-3.17%) |
Sep 21, 2022 | 17.81 | 17.93 | 16.79 | 16.80 | 9,398,623 | -0.68(-3.87%) |
Sep 20, 2022 | 17.74 | 17.83 | 17.13 | 17.47 | 5,170,988 | -0.38(-2.13%) |
Sep 19, 2022 | 17.02 | 17.87 | 17.00 | 17.85 | 5,385,226 | +0.20(+1.13%) |
Sep 16, 2022 | 17.57 | 17.78 | 17.07 | 17.65 | 8,921,819 | -0.26(-1.44%) |
Sep 15, 2022 | 18.00 | 18.36 | 17.79 | 17.91 | 7,235,047 | -0.58(-3.14%) |
Sep 14, 2022 | 17.84 | 18.73 | 17.79 | 18.49 | 6,813,159 | +1.00(+5.74%) |
Sep 13, 2022 | 17.35 | 17.76 | 17.32 | 17.49 | 6,973,824 | -0.29(-1.65%) |
Sep 12, 2022 | 17.77 | 17.96 | 17.59 | 17.78 | 4,375,611 | +0.33(+1.90%) |
Sep 09, 2022 | 17.27 | 17.60 | 17.27 | 17.45 | 4,601,372 | +0.66(+3.95%) |
Sep 08, 2022 | 16.68 | 16.87 | 16.43 | 16.78 | 5,874,677 | +0.11(+0.68%) |
Sep 07, 2022 | 16.85 | 17.03 | 16.40 | 16.67 | 11,738,254 | -0.59(-3.40%) |
Sep 06, 2022 | 18.14 | 18.24 | 17.23 | 17.26 | 6,252,437 | -0.66(-3.70%) |
Sep 02, 2022 | 17.93 | 18.28 | 17.67 | 17.92 | 5,004,014 | +0.61(+3.50%) |
Sep 01, 2022 | 17.40 | 17.46 | 17.00 | 17.32 | 9,232,927 | -0.45(-2.51%) |
Aug 31, 2022 | 17.41 | 18.08 | 17.21 | 17.76 | 6,266,011 | -0.06(-0.32%) |
Aug 30, 2022 | 18.46 | 18.53 | 17.79 | 17.82 | 6,843,842 | -0.99(-5.28%) |
Aug 29, 2022 | 18.26 | 18.90 | 18.14 | 18.81 | 6,103,689 | +0.54(+2.95%) |
Aug 26, 2022 | 18.65 | 18.71 | 18.12 | 18.27 | 6,352,160 | -0.38(-2.03%) |
Aug 25, 2022 | 18.62 | 18.92 | 18.50 | 18.65 | 6,039,114 | +0.21(+1.13%) |
Aug 24, 2022 | 18.09 | 18.47 | 18.08 | 18.44 | 6,400,251 | +0.35(+1.94%) |
Aug 23, 2022 | 17.71 | 18.16 | 17.66 | 18.09 | 11,444,143 | +0.75(+4.31%) |
Aug 22, 2022 | 16.98 | 17.41 | 16.66 | 17.34 | 7,131,160 | +0.12(+0.71%) |
Aug 19, 2022 | 17.49 | 17.50 | 17.19 | 17.22 | 6,848,161 | -0.44(-2.52%) |
Aug 18, 2022 | 17.31 | 17.72 | 17.28 | 17.67 | 9,062,854 | +0.69(+4.07%) |
Aug 17, 2022 | 16.64 | 17.16 | 16.61 | 16.97 | 7,203,836 | +0.20(+1.19%) |
Aug 16, 2022 | 17.25 | 17.40 | 16.66 | 16.78 | 9,627,971 | -0.32(-1.88%) |
Aug 15, 2022 | 16.84 | 17.32 | 16.61 | 17.10 | 8,895,184 | -0.59(-3.32%) |
Aug 12, 2022 | 17.37 | 17.69 | 17.13 | 17.68 | 6,582,988 | +0.11(+0.65%) |
Aug 11, 2022 | 16.79 | 17.68 | 16.74 | 17.57 | 10,877,978 | +1.16(+7.10%) |
Aug 10, 2022 | 16.22 | 16.54 | 15.83 | 16.41 | 7,890,420 | +0.27(+1.70%) |
Aug 09, 2022 | 16.42 | 16.61 | 15.95 | 16.13 | 11,227,829 | -0.06(-0.35%) |
Aug 08, 2022 | 15.57 | 16.35 | 15.57 | 16.19 | 15,748,013 | +0.63(+4.08%) |
Aug 05, 2022 | 15.05 | 15.73 | 14.96 | 15.55 | 14,327,880 | +0.31(+2.05%) |
Aug 04, 2022 | 16.38 | 16.40 | 15.19 | 15.24 | 15,628,653 | -1.26(-7.63%) |
Aug 03, 2022 | 17.78 | 17.90 | 16.49 | 16.50 | 8,951,139 | -1.04(-5.94%) |
Aug 02, 2022 | 17.53 | 17.78 | 17.25 | 17.54 | 8,553,163 | -0.04(-0.22%) |