Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.98 | 16.40 | 15.83 | 16.19 | 899,277 | +0.06(+0.35%) |
Oct 28, 2022 | 16.21 | 16.31 | 15.74 | 16.14 | 744,014 | -0.09(-0.52%) |
Oct 27, 2022 | 16.36 | 16.54 | 16.18 | 16.22 | 479,351 | +0.07(+0.41%) |
Oct 26, 2022 | 16.31 | 16.67 | 16.09 | 16.16 | 546,861 | -0.16(-0.98%) |
Oct 25, 2022 | 15.41 | 16.45 | 15.41 | 16.32 | 498,273 | +0.85(+5.50%) |
Oct 24, 2022 | 15.52 | 15.58 | 15.05 | 15.47 | 795,335 | -0.09(-0.55%) |
Oct 21, 2022 | 15.21 | 15.67 | 15.03 | 15.55 | 716,047 | +0.44(+2.94%) |
Oct 20, 2022 | 15.64 | 15.76 | 14.98 | 15.11 | 772,461 | -0.11(-0.75%) |
Oct 19, 2022 | 15.23 | 15.41 | 14.93 | 15.22 | 693,976 | -0.26(-1.65%) |
Oct 18, 2022 | 15.55 | 15.81 | 15.26 | 15.48 | 948,033 | +0.49(+3.28%) |
Oct 17, 2022 | 14.64 | 15.20 | 14.60 | 14.98 | 1,088,361 | +0.70(+4.90%) |
Oct 14, 2022 | 14.64 | 14.92 | 14.26 | 14.29 | 904,902 | -0.25(-1.69%) |
Oct 13, 2022 | 14.09 | 14.66 | 13.73 | 14.53 | 852,241 | +0.08(+0.52%) |
Oct 12, 2022 | 14.66 | 14.69 | 14.43 | 14.46 | 506,018 | -0.09(-0.65%) |
Oct 11, 2022 | 14.24 | 14.83 | 14.16 | 14.55 | 817,445 | +0.25(+1.72%) |
Oct 10, 2022 | 15.31 | 15.32 | 14.29 | 14.30 | 1,032,009 | -0.95(-6.26%) |
Oct 07, 2022 | 15.84 | 15.92 | 15.19 | 15.26 | 740,582 | -0.84(-5.23%) |
Oct 06, 2022 | 16.30 | 16.53 | 15.91 | 16.10 | 473,599 | -0.14(-0.87%) |
Oct 05, 2022 | 15.63 | 16.39 | 15.63 | 16.24 | 896,086 | +0.29(+1.84%) |
Oct 04, 2022 | 15.68 | 16.07 | 15.68 | 15.95 | 728,531 | +0.79(+5.24%) |
Oct 03, 2022 | 14.76 | 15.42 | 14.67 | 15.15 | 870,683 | +0.61(+4.16%) |
Sep 30, 2022 | 15.11 | 15.24 | 14.25 | 14.55 | 937,184 | -1.07(-6.84%) |
Sep 29, 2022 | 15.78 | 15.78 | 15.26 | 15.62 | 684,331 | -0.52(-3.20%) |
Sep 28, 2022 | 15.72 | 16.24 | 15.57 | 16.13 | 695,600 | +0.65(+4.19%) |
Sep 27, 2022 | 15.95 | 16.27 | 15.29 | 15.49 | 747,393 | -0.29(-1.85%) |
Sep 26, 2022 | 16.23 | 16.45 | 15.67 | 15.78 | 546,392 | -0.49(-3.00%) |
Sep 23, 2022 | 16.56 | 16.69 | 15.93 | 16.27 | 601,392 | -0.64(-3.78%) |
Sep 22, 2022 | 17.33 | 17.33 | 16.88 | 16.91 | 481,710 | -0.47(-2.70%) |
Sep 21, 2022 | 17.82 | 18.07 | 17.38 | 17.38 | 404,848 | -0.22(-1.23%) |
Sep 20, 2022 | 17.91 | 18.03 | 17.35 | 17.59 | 560,690 | -0.66(-3.60%) |
Sep 19, 2022 | 17.34 | 18.26 | 17.34 | 18.25 | 698,132 | +0.75(+4.30%) |
Sep 16, 2022 | 17.13 | 17.52 | 16.84 | 17.50 | 1,752,846 | +0.06(+0.32%) |
Sep 15, 2022 | 17.48 | 18.03 | 17.39 | 17.44 | 673,191 | -0.31(-1.75%) |
Sep 14, 2022 | 17.88 | 17.94 | 17.45 | 17.75 | 716,687 | -0.20(-1.10%) |
Sep 13, 2022 | 18.58 | 18.73 | 17.86 | 17.95 | 529,939 | -1.27(-6.60%) |
Sep 12, 2022 | 18.79 | 19.54 | 18.79 | 19.22 | 482,059 | +0.62(+3.33%) |
Sep 09, 2022 | 18.07 | 18.61 | 17.98 | 18.60 | 408,869 | +0.67(+3.72%) |
Sep 08, 2022 | 17.72 | 17.99 | 17.36 | 17.93 | 494,253 | -0.03(-0.16%) |
Sep 07, 2022 | 17.62 | 17.97 | 17.52 | 17.96 | 642,337 | +0.30(+1.70%) |
Sep 06, 2022 | 17.79 | 17.79 | 17.10 | 17.66 | 918,421 | -0.18(-1.00%) |
Sep 02, 2022 | 18.49 | 18.59 | 17.73 | 17.84 | 463,188 | -0.34(-1.86%) |
Sep 01, 2022 | 18.22 | 18.32 | 17.69 | 18.17 | 737,611 | -0.19(-1.02%) |
Aug 31, 2022 | 18.87 | 18.89 | 18.10 | 18.36 | 515,533 | -0.55(-2.88%) |
Aug 30, 2022 | 19.15 | 19.28 | 18.78 | 18.91 | 469,985 | -0.04(-0.20%) |
Aug 29, 2022 | 18.79 | 19.07 | 18.69 | 18.94 | 357,980 | -0.16(-0.84%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.05 | 19.10 | 415,568 | -1.06(-5.27%) |
Aug 25, 2022 | 19.79 | 20.27 | 19.58 | 20.17 | 395,455 | +0.46(+2.34%) |
Aug 24, 2022 | 19.82 | 19.97 | 19.58 | 19.71 | 301,148 | -0.06(-0.28%) |
Aug 23, 2022 | 20.08 | 20.24 | 19.67 | 19.76 | 349,199 | -0.19(-0.94%) |
Aug 22, 2022 | 20.04 | 20.10 | 19.67 | 19.95 | 351,104 | -0.49(-2.39%) |
Aug 19, 2022 | 20.96 | 21.07 | 20.34 | 20.44 | 406,429 | -0.69(-3.25%) |
Aug 18, 2022 | 20.86 | 21.18 | 20.61 | 21.12 | 350,071 | -0.19(-0.88%) |
Aug 17, 2022 | 21.72 | 21.72 | 21.20 | 21.31 | 368,910 | -0.57(-2.62%) |
Aug 16, 2022 | 21.34 | 22.05 | 21.29 | 21.89 | 483,899 | +0.32(+1.48%) |
Aug 15, 2022 | 21.46 | 21.68 | 21.31 | 21.57 | 725,383 | +0.04(+0.17%) |
Aug 12, 2022 | 21.60 | 21.62 | 20.81 | 21.53 | 739,626 | +0.20(+0.92%) |
Aug 11, 2022 | 21.01 | 21.42 | 20.52 | 21.33 | 967,718 | +0.45(+2.16%) |
Aug 10, 2022 | 20.70 | 21.85 | 19.70 | 20.88 | 900,075 | +0.21(+1.00%) |
Aug 09, 2022 | 21.90 | 22.21 | 20.47 | 20.67 | 863,703 | -1.48(-6.70%) |
Aug 08, 2022 | 21.57 | 22.63 | 21.47 | 22.16 | 447,791 | +0.62(+2.88%) |
Aug 05, 2022 | 21.44 | 21.68 | 21.23 | 21.54 | 422,534 | -0.01(-0.04%) |
Aug 04, 2022 | 21.47 | 21.56 | 21.19 | 21.55 | 368,596 | +0.00(+0.00%) |
Aug 03, 2022 | 21.15 | 21.59 | 21.03 | 21.55 | 283,927 | +0.66(+3.15%) |
Aug 02, 2022 | 21.40 | 21.56 | 20.87 | 20.89 | 374,327 | -0.76(-3.52%) |