Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.30 | 17.78 | 17.06 | 17.68 | 553,468 | +0.18(+1.03%) |
Oct 28, 2022 | 16.80 | 17.51 | 16.68 | 17.50 | 831,045 | +0.87(+5.23%) |
Oct 27, 2022 | 16.82 | 17.10 | 16.19 | 16.63 | 451,465 | +0.01(+0.06%) |
Oct 26, 2022 | 17.01 | 17.45 | 16.32 | 16.62 | 554,502 | -0.40(-2.35%) |
Oct 25, 2022 | 16.74 | 17.19 | 16.74 | 17.02 | 628,193 | +0.39(+2.35%) |
Oct 24, 2022 | 17.60 | 17.60 | 16.39 | 16.63 | 599,004 | -0.85(-4.86%) |
Oct 21, 2022 | 17.41 | 17.78 | 17.03 | 17.48 | 898,597 | +0.12(+0.69%) |
Oct 20, 2022 | 17.75 | 17.99 | 17.16 | 17.36 | 657,805 | -0.39(-2.20%) |
Oct 19, 2022 | 18.96 | 18.99 | 17.54 | 17.75 | 928,557 | -1.23(-6.48%) |
Oct 18, 2022 | 19.67 | 19.92 | 18.85 | 18.98 | 406,666 | -0.42(-2.16%) |
Oct 17, 2022 | 19.01 | 19.46 | 18.56 | 19.40 | 745,293 | +0.76(+4.08%) |
Oct 14, 2022 | 18.34 | 18.99 | 18.25 | 18.64 | 786,600 | +0.42(+2.31%) |
Oct 13, 2022 | 17.84 | 18.24 | 17.35 | 18.22 | 473,382 | -0.03(-0.16%) |
Oct 12, 2022 | 18.35 | 18.41 | 17.52 | 18.25 | 915,270 | -0.28(-1.51%) |
Oct 11, 2022 | 19.01 | 19.26 | 18.11 | 18.53 | 673,204 | -0.51(-2.68%) |
Oct 10, 2022 | 18.97 | 19.26 | 18.81 | 19.04 | 304,002 | -0.10(-0.52%) |
Oct 07, 2022 | 19.51 | 20.09 | 19.08 | 19.14 | 623,769 | -0.66(-3.33%) |
Oct 06, 2022 | 19.78 | 20.48 | 19.31 | 19.80 | 819,683 | -0.14(-0.70%) |
Oct 05, 2022 | 19.79 | 20.34 | 19.17 | 19.94 | 724,797 | -0.46(-2.25%) |
Oct 04, 2022 | 19.47 | 20.64 | 19.47 | 20.40 | 1,242,558 | +1.20(+6.25%) |
Oct 03, 2022 | 19.55 | 19.69 | 18.70 | 19.20 | 669,449 | +0.09(+0.47%) |
Sep 30, 2022 | 18.59 | 19.57 | 18.59 | 19.11 | 1,025,692 | +0.48(+2.58%) |
Sep 29, 2022 | 18.72 | 19.09 | 18.21 | 18.63 | 692,832 | -0.33(-1.74%) |
Sep 28, 2022 | 18.35 | 19.46 | 18.35 | 18.96 | 726,239 | +0.66(+3.61%) |
Sep 27, 2022 | 18.82 | 19.03 | 17.89 | 18.30 | 770,776 | +0.09(+0.49%) |
Sep 26, 2022 | 18.28 | 19.64 | 18.09 | 18.21 | 748,420 | +0.02(+0.11%) |
Sep 23, 2022 | 18.28 | 18.48 | 17.71 | 18.19 | 500,134 | -0.27(-1.46%) |
Sep 22, 2022 | 18.77 | 18.96 | 18.27 | 18.46 | 453,008 | -0.29(-1.55%) |
Sep 21, 2022 | 19.16 | 19.53 | 18.50 | 18.75 | 747,378 | -0.48(-2.50%) |
Sep 20, 2022 | 18.14 | 19.31 | 18.00 | 19.23 | 831,721 | +0.74(+4.00%) |
Sep 19, 2022 | 17.61 | 18.70 | 17.51 | 18.49 | 602,050 | +0.64(+3.59%) |
Sep 16, 2022 | 18.44 | 18.50 | 17.01 | 17.85 | 2,895,107 | -0.84(-4.49%) |
Sep 15, 2022 | 19.02 | 19.27 | 18.35 | 18.69 | 1,047,924 | -0.53(-2.76%) |
Sep 14, 2022 | 20.33 | 20.83 | 19.20 | 19.22 | 801,171 | -1.22(-5.97%) |
Sep 13, 2022 | 21.04 | 21.26 | 20.17 | 20.44 | 505,114 | -1.09(-5.06%) |
Sep 12, 2022 | 21.67 | 21.89 | 20.81 | 21.53 | 674,793 | +1.10(+5.38%) |
Sep 09, 2022 | 22.00 | 22.04 | 20.20 | 20.43 | 874,537 | -1.66(-7.51%) |
Sep 08, 2022 | 21.55 | 22.57 | 21.54 | 22.09 | 732,870 | +0.55(+2.55%) |
Sep 07, 2022 | 21.51 | 21.81 | 20.82 | 21.54 | 582,909 | +0.46(+2.18%) |
Sep 06, 2022 | 23.92 | 23.92 | 20.80 | 21.08 | 740,416 | -3.03(-12.57%) |
Sep 02, 2022 | 26.87 | 26.87 | 24.03 | 24.11 | 760,274 | -2.76(-10.27%) |
Sep 01, 2022 | 27.04 | 27.12 | 25.30 | 26.87 | 421,540 | -0.08(-0.30%) |
Aug 31, 2022 | 25.95 | 27.40 | 25.75 | 26.95 | 986,421 | +1.14(+4.42%) |
Aug 30, 2022 | 24.45 | 25.84 | 24.38 | 25.81 | 383,539 | +1.38(+5.65%) |
Aug 29, 2022 | 24.06 | 24.82 | 24.01 | 24.43 | 312,957 | -0.03(-0.12%) |
Aug 26, 2022 | 24.05 | 24.97 | 23.47 | 24.46 | 616,693 | +0.84(+3.53%) |
Aug 25, 2022 | 24.05 | 24.05 | 22.88 | 23.62 | 529,490 | -0.23(-0.94%) |
Aug 24, 2022 | 25.69 | 25.69 | 23.73 | 23.85 | 481,209 | -1.63(-6.40%) |
Aug 23, 2022 | 25.32 | 25.95 | 24.52 | 25.48 | 343,116 | +0.21(+0.83%) |
Aug 22, 2022 | 25.30 | 25.70 | 24.76 | 25.27 | 384,452 | -0.41(-1.60%) |
Aug 19, 2022 | 25.83 | 26.14 | 25.04 | 25.68 | 325,439 | -0.31(-1.19%) |
Aug 18, 2022 | 25.15 | 26.14 | 24.68 | 25.99 | 388,806 | +0.87(+3.46%) |
Aug 17, 2022 | 25.00 | 25.41 | 24.69 | 25.12 | 375,335 | +0.03(+0.12%) |
Aug 16, 2022 | 24.61 | 25.13 | 23.89 | 25.09 | 408,546 | +0.37(+1.50%) |
Aug 15, 2022 | 24.90 | 25.22 | 24.48 | 24.72 | 309,368 | -0.41(-1.63%) |
Aug 12, 2022 | 24.82 | 25.60 | 23.50 | 25.13 | 730,699 | +0.30(+1.21%) |
Aug 11, 2022 | 24.96 | 25.32 | 24.56 | 24.83 | 445,688 | -0.03(-0.12%) |
Aug 10, 2022 | 25.00 | 25.71 | 24.73 | 24.86 | 514,908 | +0.02(+0.08%) |
Aug 09, 2022 | 24.85 | 25.29 | 24.64 | 24.84 | 420,515 | -0.04(-0.16%) |
Aug 08, 2022 | 25.24 | 25.59 | 24.04 | 24.88 | 504,546 | -0.27(-1.07%) |
Aug 05, 2022 | 24.35 | 25.58 | 23.77 | 25.15 | 1,215,958 | +0.54(+2.19%) |
Aug 04, 2022 | 22.30 | 24.64 | 22.30 | 24.61 | 1,907,876 | +2.40(+10.81%) |
Aug 03, 2022 | 21.85 | 23.76 | 21.67 | 22.21 | 3,173,884 | +2.71(+13.90%) |
Aug 02, 2022 | 20.06 | 20.47 | 19.44 | 19.50 | 1,051,213 | -0.76(-3.75%) |