Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.54 | 18.54 | 18.00 | 18.23 | 488,088 | -0.33(-1.78%) |
Oct 28, 2022 | 18.23 | 18.75 | 18.05 | 18.56 | 403,438 | +0.46(+2.54%) |
Oct 27, 2022 | 19.03 | 19.06 | 17.97 | 18.10 | 466,856 | -0.76(-4.03%) |
Oct 26, 2022 | 18.87 | 19.44 | 18.58 | 18.86 | 417,244 | -0.10(-0.53%) |
Oct 25, 2022 | 18.78 | 19.24 | 18.49 | 18.96 | 425,920 | +0.37(+1.99%) |
Oct 24, 2022 | 18.48 | 18.72 | 17.88 | 18.59 | 455,349 | +0.11(+0.60%) |
Oct 21, 2022 | 17.92 | 18.55 | 17.81 | 18.48 | 333,352 | +0.55(+3.07%) |
Oct 20, 2022 | 18.10 | 18.41 | 17.76 | 17.93 | 247,668 | +0.15(+0.84%) |
Oct 19, 2022 | 17.60 | 17.85 | 17.48 | 17.78 | 172,776 | +0.11(+0.62%) |
Oct 18, 2022 | 18.12 | 18.29 | 17.43 | 17.67 | 239,297 | +0.06(+0.34%) |
Oct 17, 2022 | 17.52 | 17.73 | 17.38 | 17.61 | 333,857 | +0.47(+2.74%) |
Oct 14, 2022 | 18.11 | 18.11 | 17.08 | 17.14 | 200,476 | -0.71(-3.98%) |
Oct 13, 2022 | 16.50 | 17.98 | 16.11 | 17.85 | 519,299 | +0.72(+4.20%) |
Oct 12, 2022 | 18.20 | 18.20 | 17.11 | 17.13 | 252,114 | -1.01(-5.57%) |
Oct 11, 2022 | 18.11 | 18.57 | 17.81 | 18.14 | 328,606 | -0.28(-1.52%) |
Oct 10, 2022 | 18.70 | 18.70 | 18.01 | 18.42 | 208,066 | -0.27(-1.44%) |
Oct 07, 2022 | 19.29 | 19.59 | 18.43 | 18.69 | 334,481 | -1.03(-5.22%) |
Oct 06, 2022 | 19.71 | 20.03 | 19.56 | 19.72 | 238,660 | +0.00(+0.00%) |
Oct 05, 2022 | 19.47 | 19.82 | 19.05 | 19.72 | 298,442 | -0.13(-0.65%) |
Oct 04, 2022 | 19.74 | 20.29 | 19.45 | 19.85 | 313,373 | +0.73(+3.82%) |
Oct 03, 2022 | 18.53 | 19.29 | 18.45 | 19.12 | 253,651 | +0.80(+4.37%) |
Sep 30, 2022 | 18.53 | 18.89 | 18.28 | 18.32 | 318,549 | -0.36(-1.93%) |
Sep 29, 2022 | 18.63 | 18.71 | 18.26 | 18.68 | 270,835 | -0.25(-1.32%) |
Sep 28, 2022 | 18.63 | 19.10 | 18.55 | 18.93 | 346,522 | +0.05(+0.26%) |
Sep 27, 2022 | 18.82 | 19.10 | 18.59 | 18.88 | 195,694 | +0.41(+2.22%) |
Sep 26, 2022 | 18.50 | 18.92 | 18.45 | 18.47 | 217,417 | -0.11(-0.59%) |
Sep 23, 2022 | 18.72 | 18.72 | 18.28 | 18.58 | 242,758 | -0.42(-2.21%) |
Sep 22, 2022 | 19.18 | 19.29 | 18.71 | 19.00 | 299,750 | -0.32(-1.66%) |
Sep 21, 2022 | 19.81 | 20.05 | 19.25 | 19.32 | 459,434 | -0.32(-1.63%) |
Sep 20, 2022 | 19.51 | 19.69 | 19.31 | 19.64 | 159,392 | -0.08(-0.41%) |
Sep 19, 2022 | 19.35 | 19.78 | 19.35 | 19.72 | 185,454 | +0.11(+0.56%) |
Sep 16, 2022 | 19.70 | 20.39 | 19.26 | 19.61 | 482,018 | -0.31(-1.56%) |
Sep 15, 2022 | 20.06 | 20.30 | 19.77 | 19.92 | 164,118 | -0.29(-1.43%) |
Sep 14, 2022 | 20.35 | 20.48 | 19.95 | 20.21 | 793,305 | +0.05(+0.25%) |
Sep 13, 2022 | 20.48 | 20.48 | 20.04 | 20.16 | 375,858 | -0.97(-4.59%) |
Sep 12, 2022 | 20.99 | 21.23 | 20.80 | 21.13 | 156,233 | +0.23(+1.10%) |
Sep 09, 2022 | 20.79 | 21.13 | 20.71 | 20.90 | 206,845 | +0.44(+2.15%) |
Sep 08, 2022 | 19.62 | 20.65 | 19.47 | 20.46 | 287,568 | +0.60(+3.02%) |
Sep 07, 2022 | 19.48 | 20.03 | 19.45 | 19.86 | 388,823 | +0.38(+1.95%) |
Sep 06, 2022 | 19.73 | 19.80 | 19.27 | 19.48 | 376,870 | -0.25(-1.27%) |
Sep 02, 2022 | 20.36 | 20.36 | 19.59 | 19.73 | 453,743 | -0.49(-2.42%) |
Sep 01, 2022 | 20.60 | 21.22 | 19.81 | 20.22 | 444,611 | -0.92(-4.35%) |
Aug 31, 2022 | 21.63 | 21.63 | 20.73 | 21.14 | 448,481 | -0.47(-2.17%) |
Aug 30, 2022 | 22.18 | 22.36 | 21.40 | 21.61 | 1,315,913 | -0.50(-2.26%) |
Aug 29, 2022 | 22.23 | 22.84 | 21.97 | 22.11 | 443,210 | -0.46(-2.04%) |
Aug 26, 2022 | 23.66 | 23.66 | 22.49 | 22.57 | 296,377 | -1.06(-4.49%) |
Aug 25, 2022 | 22.50 | 23.92 | 22.50 | 23.63 | 345,763 | +1.08(+4.79%) |
Aug 24, 2022 | 22.30 | 22.80 | 22.12 | 22.55 | 250,202 | +0.53(+2.41%) |
Aug 23, 2022 | 22.16 | 22.54 | 21.96 | 22.02 | 305,312 | -0.07(-0.32%) |
Aug 22, 2022 | 22.22 | 22.22 | 21.90 | 22.09 | 268,840 | -0.45(-2.00%) |
Aug 19, 2022 | 22.77 | 22.86 | 22.27 | 22.54 | 187,102 | -0.55(-2.38%) |
Aug 18, 2022 | 22.35 | 23.35 | 22.16 | 23.09 | 395,798 | +0.75(+3.36%) |
Aug 17, 2022 | 22.69 | 22.69 | 21.93 | 22.34 | 141,102 | -0.68(-2.95%) |
Aug 16, 2022 | 23.00 | 23.14 | 22.74 | 23.02 | 209,617 | -0.12(-0.52%) |
Aug 15, 2022 | 23.05 | 23.46 | 22.82 | 23.14 | 234,694 | -0.10(-0.43%) |
Aug 12, 2022 | 22.42 | 23.47 | 22.36 | 23.24 | 1,630,270 | +1.00(+4.50%) |
Aug 11, 2022 | 22.06 | 22.72 | 21.91 | 22.24 | 232,675 | +0.39(+1.78%) |
Aug 10, 2022 | 21.56 | 22.07 | 21.09 | 21.85 | 371,484 | +0.86(+4.10%) |
Aug 09, 2022 | 22.04 | 22.09 | 20.18 | 20.99 | 663,110 | -0.98(-4.46%) |
Aug 08, 2022 | 22.04 | 22.30 | 21.53 | 21.97 | 250,109 | -0.20(-0.90%) |
Aug 05, 2022 | 22.19 | 22.38 | 21.80 | 22.17 | 199,145 | -0.21(-0.94%) |
Aug 04, 2022 | 22.05 | 22.42 | 21.92 | 22.38 | 181,409 | +0.27(+1.22%) |
Aug 03, 2022 | 21.83 | 22.40 | 21.71 | 22.11 | 612,832 | +0.40(+1.84%) |
Aug 02, 2022 | 21.34 | 21.93 | 21.31 | 21.71 | 170,721 | +0.12(+0.56%) |