Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.53 | 17.53 | 17.32 | 17.45 | 774,624 | -0.04(-0.20%) |
Oct 28, 2022 | 17.36 | 17.49 | 17.33 | 17.49 | 663,283 | +0.18(+1.03%) |
Oct 27, 2022 | 17.49 | 17.49 | 17.31 | 17.31 | 531,968 | -0.05(-0.31%) |
Oct 26, 2022 | 17.32 | 17.49 | 17.25 | 17.36 | 778,963 | +0.04(+0.21%) |
Oct 25, 2022 | 17.15 | 17.33 | 17.15 | 17.33 | 848,106 | +0.25(+1.46%) |
Oct 24, 2022 | 17.04 | 17.15 | 17.01 | 17.08 | 598,525 | +0.03(+0.16%) |
Oct 21, 2022 | 17.08 | 17.13 | 16.96 | 17.05 | 965,403 | -0.05(-0.31%) |
Oct 20, 2022 | 17.38 | 17.38 | 17.09 | 17.10 | 644,670 | -0.30(-1.74%) |
Oct 19, 2022 | 17.39 | 17.44 | 17.29 | 17.41 | 830,687 | -0.08(-0.46%) |
Oct 18, 2022 | 17.53 | 17.56 | 17.43 | 17.49 | 665,807 | +0.04(+0.25%) |
Oct 17, 2022 | 17.51 | 17.64 | 17.43 | 17.44 | 597,682 | +0.02(+0.10%) |
Oct 14, 2022 | 17.55 | 17.58 | 17.41 | 17.42 | 829,464 | -0.09(-0.51%) |
Oct 13, 2022 | 17.38 | 17.55 | 17.23 | 17.51 | 704,505 | -0.03(-0.15%) |
Oct 12, 2022 | 17.68 | 17.68 | 17.49 | 17.54 | 1,060,119 | -0.16(-0.90%) |
Oct 11, 2022 | 17.76 | 17.81 | 17.61 | 17.70 | 728,439 | -0.08(-0.45%) |
Oct 10, 2022 | 18.09 | 18.09 | 17.72 | 17.78 | 903,634 | -0.13(-0.74%) |
Oct 07, 2022 | 18.01 | 18.01 | 17.89 | 17.91 | 682,110 | -0.16(-0.89%) |
Oct 06, 2022 | 18.18 | 18.23 | 18.05 | 18.07 | 614,599 | -0.12(-0.64%) |
Oct 05, 2022 | 18.28 | 18.34 | 18.18 | 18.19 | 494,469 | -0.20(-1.09%) |
Oct 04, 2022 | 18.36 | 18.50 | 18.32 | 18.39 | 1,077,877 | +0.09(+0.48%) |
Oct 03, 2022 | 18.22 | 18.40 | 18.22 | 18.30 | 677,037 | +0.16(+0.88%) |
Sep 30, 2022 | 18.15 | 18.24 | 18.04 | 18.14 | 2,536,575 | +0.00(+0.00%) |
Sep 29, 2022 | 18.16 | 18.25 | 17.93 | 18.14 | 899,292 | -0.11(-0.63%) |
Sep 28, 2022 | 18.16 | 18.28 | 17.98 | 18.25 | 1,203,536 | +0.26(+1.42%) |
Sep 27, 2022 | 18.02 | 18.16 | 17.89 | 18.00 | 13,581,857 | -0.01(-0.05%) |
Sep 26, 2022 | 17.93 | 18.06 | 17.88 | 18.01 | 652,137 | +0.00(+0.00%) |
Sep 23, 2022 | 18.23 | 18.23 | 17.96 | 18.01 | 1,102,752 | -0.27(-1.50%) |
Sep 22, 2022 | 18.43 | 18.43 | 18.22 | 18.28 | 595,715 | -0.19(-1.01%) |
Sep 21, 2022 | 18.44 | 18.56 | 18.40 | 18.47 | 671,968 | +0.10(+0.53%) |
Sep 20, 2022 | 18.46 | 18.48 | 18.37 | 18.37 | 511,213 | -0.20(-1.10%) |
Sep 19, 2022 | 18.56 | 18.59 | 18.46 | 18.57 | 583,165 | -0.04(-0.24%) |
Sep 16, 2022 | 18.57 | 18.62 | 18.47 | 18.62 | 510,827 | +0.03(+0.14%) |
Sep 15, 2022 | 18.72 | 18.80 | 18.59 | 18.59 | 1,277,187 | -0.12(-0.66%) |
Sep 14, 2022 | 18.75 | 18.81 | 18.65 | 18.71 | 801,497 | -0.01(-0.05%) |
Sep 13, 2022 | 18.70 | 18.80 | 18.61 | 18.72 | 1,456,099 | -0.22(-1.17%) |
Sep 12, 2022 | 18.85 | 18.98 | 18.82 | 18.94 | 369,425 | +0.16(+0.85%) |
Sep 09, 2022 | 18.64 | 18.82 | 18.64 | 18.79 | 648,405 | +0.18(+0.95%) |
Sep 08, 2022 | 18.67 | 18.76 | 18.59 | 18.61 | 466,065 | -0.11(-0.57%) |
Sep 07, 2022 | 18.60 | 18.72 | 18.56 | 18.71 | 642,274 | +0.16(+0.86%) |
Sep 06, 2022 | 18.72 | 18.75 | 18.52 | 18.56 | 473,656 | -0.22(-1.15%) |
Sep 02, 2022 | 18.78 | 18.83 | 18.67 | 18.77 | 708,538 | +0.07(+0.38%) |
Sep 01, 2022 | 18.76 | 18.76 | 18.58 | 18.70 | 443,428 | -0.09(-0.47%) |
Aug 31, 2022 | 18.97 | 19.01 | 18.75 | 18.79 | 620,505 | -0.09(-0.47%) |
Aug 30, 2022 | 19.02 | 19.07 | 18.86 | 18.88 | 467,302 | -0.11(-0.60%) |
Aug 29, 2022 | 18.98 | 19.05 | 18.94 | 18.99 | 1,675,117 | -0.05(-0.28%) |
Aug 26, 2022 | 19.23 | 19.27 | 19.03 | 19.05 | 500,655 | -0.21(-1.10%) |
Aug 25, 2022 | 19.08 | 19.28 | 19.01 | 19.26 | 1,301,639 | +0.30(+1.58%) |
Aug 24, 2022 | 18.91 | 19.07 | 18.83 | 18.96 | 1,782,318 | +0.10(+0.51%) |
Aug 23, 2022 | 19.26 | 19.35 | 18.53 | 18.86 | 22,117,600 | -0.35(-1.83%) |
Aug 22, 2022 | 19.43 | 19.43 | 19.19 | 19.21 | 546,753 | -0.23(-1.18%) |
Aug 19, 2022 | 19.60 | 19.65 | 19.43 | 19.44 | 447,978 | -0.23(-1.16%) |
Aug 18, 2022 | 19.71 | 19.71 | 19.60 | 19.67 | 389,484 | +0.00(+0.00%) |
Aug 17, 2022 | 19.85 | 19.98 | 19.63 | 19.67 | 691,930 | -0.26(-1.32%) |
Aug 16, 2022 | 19.95 | 19.97 | 19.86 | 19.93 | 375,854 | -0.03(-0.13%) |
Aug 15, 2022 | 19.93 | 19.99 | 19.90 | 19.96 | 427,195 | -0.01(-0.04%) |
Aug 12, 2022 | 19.94 | 19.97 | 19.81 | 19.97 | 686,851 | +0.14(+0.71%) |
Aug 11, 2022 | 19.93 | 19.99 | 19.80 | 19.83 | 633,935 | -0.03(-0.13%) |
Aug 10, 2022 | 19.73 | 19.97 | 19.73 | 19.85 | 1,774,204 | +0.11(+0.58%) |
Aug 09, 2022 | 19.95 | 19.95 | 19.65 | 19.74 | 420,237 | -0.23(-1.15%) |
Aug 08, 2022 | 20.03 | 20.04 | 19.90 | 19.97 | 621,349 | +0.07(+0.35%) |
Aug 05, 2022 | 20.07 | 20.07 | 19.86 | 19.90 | 692,057 | -0.25(-1.22%) |
Aug 04, 2022 | 20.10 | 20.18 | 20.04 | 20.15 | 1,038,818 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.15 | 19.99 | 20.15 | 1,627,339 | +0.15(+0.77%) |
Aug 02, 2022 | 19.64 | 20.07 | 19.61 | 19.99 | 18,946,236 | +0.28(+1.42%) |