Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.25 | 17.00 | 16.25 | 16.97 | 71,571 | +0.74(+4.55%) |
Oct 28, 2022 | 16.06 | 16.33 | 16.03 | 16.23 | 87,030 | +0.14(+0.90%) |
Oct 27, 2022 | 15.71 | 16.37 | 15.71 | 16.09 | 54,049 | +0.52(+3.33%) |
Oct 26, 2022 | 15.22 | 15.76 | 15.14 | 15.57 | 71,858 | +0.45(+2.98%) |
Oct 25, 2022 | 15.08 | 15.66 | 15.08 | 15.12 | 117,691 | -0.25(-1.65%) |
Oct 24, 2022 | 16.77 | 17.05 | 15.37 | 15.37 | 163,456 | -2.11(-12.05%) |
Oct 21, 2022 | 18.40 | 18.40 | 17.43 | 17.48 | 65,214 | -0.48(-2.67%) |
Oct 20, 2022 | 18.44 | 19.18 | 17.77 | 17.96 | 31,024 | -0.39(-2.14%) |
Oct 19, 2022 | 18.32 | 18.67 | 18.23 | 18.35 | 103,089 | -0.17(-0.93%) |
Oct 18, 2022 | 18.85 | 18.95 | 18.52 | 18.53 | 60,664 | -0.05(-0.26%) |
Oct 17, 2022 | 18.24 | 18.99 | 18.24 | 18.57 | 91,780 | +0.31(+1.68%) |
Oct 14, 2022 | 18.48 | 18.52 | 18.23 | 18.27 | 93,390 | -0.01(-0.05%) |
Oct 13, 2022 | 17.57 | 18.36 | 17.57 | 18.28 | 96,400 | +0.57(+3.20%) |
Oct 12, 2022 | 17.59 | 17.77 | 17.57 | 17.71 | 30,394 | +0.13(+0.76%) |
Oct 11, 2022 | 17.56 | 17.62 | 17.37 | 17.57 | 28,349 | -0.15(-0.87%) |
Oct 10, 2022 | 16.80 | 17.88 | 16.80 | 17.73 | 19,773 | -0.08(-0.43%) |
Oct 07, 2022 | 18.02 | 18.02 | 17.50 | 17.81 | 25,619 | -0.26(-1.43%) |
Oct 06, 2022 | 18.29 | 18.29 | 18.03 | 18.06 | 23,042 | -0.17(-0.95%) |
Oct 05, 2022 | 18.28 | 18.50 | 18.19 | 18.24 | 32,557 | -0.28(-1.50%) |
Oct 04, 2022 | 18.37 | 18.70 | 18.36 | 18.52 | 37,422 | +0.35(+1.90%) |
Oct 03, 2022 | 18.07 | 18.22 | 17.98 | 18.17 | 35,022 | +0.38(+2.16%) |
Sep 30, 2022 | 17.83 | 18.16 | 17.77 | 17.79 | 35,220 | -0.13(-0.75%) |
Sep 29, 2022 | 17.99 | 18.04 | 17.81 | 17.92 | 31,360 | -0.36(-2.00%) |
Sep 28, 2022 | 18.22 | 18.37 | 18.09 | 18.29 | 46,056 | +0.19(+1.06%) |
Sep 27, 2022 | 18.32 | 18.34 | 18.01 | 18.09 | 48,054 | -0.14(-0.79%) |
Sep 26, 2022 | 18.33 | 18.38 | 18.08 | 18.24 | 35,192 | +0.00(+0.00%) |
Sep 23, 2022 | 18.37 | 18.49 | 17.99 | 18.24 | 31,452 | -0.23(-1.25%) |
Sep 22, 2022 | 18.48 | 18.59 | 18.45 | 18.47 | 28,303 | -0.38(-2.04%) |
Sep 21, 2022 | 19.02 | 19.23 | 18.77 | 18.85 | 34,623 | -0.03(-0.15%) |
Sep 20, 2022 | 18.96 | 19.08 | 18.79 | 18.88 | 59,412 | -0.22(-1.16%) |
Sep 19, 2022 | 18.84 | 19.20 | 18.84 | 19.10 | 37,004 | +0.05(+0.25%) |
Sep 16, 2022 | 18.92 | 19.19 | 18.45 | 19.05 | 179,838 | +0.06(+0.30%) |
Sep 15, 2022 | 18.58 | 19.02 | 18.52 | 19.00 | 55,522 | +0.41(+2.22%) |
Sep 14, 2022 | 18.77 | 18.84 | 18.39 | 18.58 | 29,670 | -0.09(-0.46%) |
Sep 13, 2022 | 19.10 | 19.10 | 18.49 | 18.67 | 47,944 | -0.53(-2.75%) |
Sep 12, 2022 | 19.29 | 19.38 | 19.16 | 19.20 | 33,175 | -0.01(-0.05%) |
Sep 09, 2022 | 19.09 | 19.31 | 18.98 | 19.21 | 21,008 | +0.16(+0.86%) |
Sep 08, 2022 | 18.96 | 19.07 | 18.81 | 19.04 | 23,729 | -0.07(-0.35%) |
Sep 07, 2022 | 18.75 | 19.11 | 18.75 | 19.11 | 34,679 | +0.32(+1.69%) |
Sep 06, 2022 | 18.97 | 18.97 | 18.70 | 18.79 | 32,057 | -0.20(-1.06%) |
Sep 02, 2022 | 19.17 | 19.45 | 18.87 | 19.00 | 17,843 | -0.18(-0.95%) |
Sep 01, 2022 | 19.25 | 19.35 | 18.88 | 19.18 | 25,233 | -0.16(-0.84%) |
Aug 31, 2022 | 19.42 | 19.47 | 19.26 | 19.34 | 31,158 | -0.06(-0.30%) |
Aug 30, 2022 | 19.54 | 19.54 | 19.32 | 19.40 | 19,715 | -0.15(-0.79%) |
Aug 29, 2022 | 19.57 | 19.73 | 19.55 | 19.55 | 19,761 | -0.28(-1.40%) |
Aug 26, 2022 | 20.12 | 20.12 | 19.79 | 19.83 | 34,551 | -0.30(-1.48%) |
Aug 25, 2022 | 19.98 | 20.16 | 19.91 | 20.13 | 26,337 | +0.18(+0.91%) |
Aug 24, 2022 | 20.28 | 20.28 | 19.81 | 19.95 | 35,541 | -0.21(-1.05%) |
Aug 23, 2022 | 20.48 | 20.48 | 20.14 | 20.16 | 19,753 | -0.25(-1.22%) |
Aug 22, 2022 | 20.72 | 20.72 | 20.36 | 20.41 | 20,927 | -0.39(-1.89%) |
Aug 19, 2022 | 20.92 | 21.12 | 20.68 | 20.80 | 64,258 | -0.30(-1.41%) |
Aug 18, 2022 | 20.84 | 21.11 | 20.81 | 21.10 | 41,212 | +0.22(+1.06%) |
Aug 17, 2022 | 20.83 | 20.95 | 20.71 | 20.88 | 43,376 | -0.13(-0.64%) |
Aug 16, 2022 | 20.83 | 21.02 | 20.82 | 21.01 | 29,147 | +0.18(+0.88%) |
Aug 15, 2022 | 20.57 | 20.88 | 20.44 | 20.83 | 24,504 | +0.19(+0.93%) |
Aug 12, 2022 | 20.35 | 20.64 | 20.35 | 20.64 | 31,465 | +0.27(+1.32%) |
Aug 11, 2022 | 20.27 | 20.37 | 20.09 | 20.37 | 25,659 | +0.24(+1.19%) |
Aug 10, 2022 | 20.38 | 20.40 | 20.04 | 20.13 | 25,735 | -0.01(-0.05%) |
Aug 09, 2022 | 19.99 | 20.17 | 19.77 | 20.14 | 18,982 | +0.09(+0.43%) |
Aug 08, 2022 | 20.33 | 20.33 | 19.99 | 20.05 | 27,872 | -0.12(-0.62%) |
Aug 05, 2022 | 19.99 | 20.29 | 19.99 | 20.18 | 32,646 | +0.07(+0.33%) |
Aug 04, 2022 | 20.09 | 20.18 | 19.90 | 20.11 | 43,028 | -0.03(-0.14%) |
Aug 03, 2022 | 20.08 | 20.21 | 19.96 | 20.14 | 20,891 | +0.03(+0.14%) |
Aug 02, 2022 | 19.97 | 20.23 | 19.97 | 20.11 | 29,435 | -0.11(-0.57%) |