Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.31 | 15.36 | 14.88 | 14.91 | 4,580,883 | -0.49(-3.18%) |
Oct 28, 2022 | 15.25 | 15.47 | 14.91 | 15.40 | 3,395,026 | +0.21(+1.38%) |
Oct 27, 2022 | 15.37 | 15.55 | 15.15 | 15.19 | 2,761,929 | +0.10(+0.66%) |
Oct 26, 2022 | 14.87 | 15.63 | 14.87 | 15.09 | 3,547,993 | +0.14(+0.94%) |
Oct 25, 2022 | 14.09 | 15.08 | 14.09 | 14.95 | 3,875,677 | +0.88(+6.25%) |
Oct 24, 2022 | 14.17 | 14.38 | 13.93 | 14.07 | 3,144,855 | -0.03(-0.21%) |
Oct 21, 2022 | 13.79 | 14.12 | 13.56 | 14.10 | 5,185,453 | +0.17(+1.22%) |
Oct 20, 2022 | 13.81 | 14.24 | 13.76 | 13.93 | 2,670,135 | +0.18(+1.31%) |
Oct 19, 2022 | 14.13 | 14.32 | 13.57 | 13.75 | 2,753,862 | -0.40(-2.83%) |
Oct 18, 2022 | 14.30 | 14.65 | 13.89 | 14.15 | 3,533,332 | +0.24(+1.73%) |
Oct 17, 2022 | 13.29 | 14.15 | 13.29 | 13.91 | 6,815,072 | +0.95(+7.33%) |
Oct 14, 2022 | 13.66 | 13.84 | 12.89 | 12.96 | 7,173,839 | -0.48(-3.57%) |
Oct 13, 2022 | 12.97 | 13.51 | 12.55 | 13.44 | 10,983,798 | +0.12(+0.90%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.06 | 13.32 | 5,460,965 | -0.19(-1.41%) |
Oct 11, 2022 | 13.99 | 14.10 | 13.21 | 13.51 | 6,370,177 | -0.61(-4.32%) |
Oct 10, 2022 | 14.14 | 14.42 | 13.93 | 14.12 | 4,021,915 | +0.06(+0.43%) |
Oct 07, 2022 | 14.64 | 14.75 | 13.99 | 14.06 | 5,166,562 | -0.83(-5.57%) |
Oct 06, 2022 | 15.01 | 15.30 | 14.70 | 14.89 | 3,216,176 | -0.15(-1.00%) |
Oct 05, 2022 | 14.94 | 15.17 | 14.50 | 15.04 | 4,619,504 | -0.36(-2.34%) |
Oct 04, 2022 | 15.13 | 15.68 | 15.12 | 15.40 | 4,867,127 | +0.61(+4.12%) |
Oct 03, 2022 | 14.14 | 14.89 | 13.89 | 14.79 | 3,454,772 | +0.96(+6.94%) |
Sep 30, 2022 | 14.18 | 14.47 | 13.81 | 13.83 | 4,709,187 | -0.31(-2.19%) |
Sep 29, 2022 | 14.51 | 14.57 | 14.00 | 14.14 | 5,127,246 | -0.68(-4.59%) |
Sep 28, 2022 | 14.16 | 15.07 | 14.16 | 14.82 | 4,181,621 | +0.69(+4.88%) |
Sep 27, 2022 | 14.49 | 14.87 | 13.94 | 14.13 | 5,523,955 | -0.14(-0.98%) |
Sep 26, 2022 | 15.04 | 15.49 | 14.24 | 14.27 | 5,313,737 | -0.93(-6.12%) |
Sep 23, 2022 | 15.39 | 15.56 | 14.88 | 15.20 | 4,692,248 | -0.47(-3.00%) |
Sep 22, 2022 | 15.91 | 16.00 | 15.40 | 15.67 | 4,291,310 | -0.34(-2.12%) |
Sep 21, 2022 | 16.26 | 16.75 | 15.98 | 16.01 | 4,258,399 | -0.15(-0.93%) |
Sep 20, 2022 | 16.73 | 16.81 | 16.12 | 16.16 | 3,980,948 | -0.87(-5.11%) |
Sep 19, 2022 | 17.07 | 17.29 | 16.55 | 17.03 | 3,751,614 | -0.26(-1.50%) |
Sep 16, 2022 | 17.03 | 17.48 | 16.77 | 17.29 | 6,524,979 | +0.00(+0.00%) |
Sep 15, 2022 | 17.06 | 18.07 | 17.06 | 17.29 | 3,805,130 | +0.11(+0.64%) |
Sep 14, 2022 | 18.37 | 18.42 | 16.99 | 17.18 | 5,806,012 | -1.15(-6.27%) |
Sep 13, 2022 | 18.78 | 19.07 | 18.30 | 18.33 | 3,368,242 | -1.28(-6.53%) |
Sep 12, 2022 | 19.57 | 19.89 | 19.49 | 19.61 | 3,610,661 | +0.28(+1.45%) |
Sep 09, 2022 | 18.07 | 19.38 | 18.07 | 19.33 | 4,837,081 | +1.53(+8.60%) |
Sep 08, 2022 | 17.42 | 17.81 | 16.94 | 17.80 | 3,095,184 | +0.12(+0.68%) |
Sep 07, 2022 | 16.63 | 17.79 | 16.56 | 17.68 | 4,614,753 | +1.02(+6.12%) |
Sep 06, 2022 | 17.05 | 17.08 | 16.47 | 16.66 | 3,934,817 | -0.35(-2.06%) |
Sep 02, 2022 | 18.01 | 18.14 | 16.78 | 17.01 | 4,258,338 | -0.80(-4.49%) |
Sep 01, 2022 | 17.39 | 17.87 | 17.11 | 17.81 | 4,039,206 | +0.46(+2.65%) |
Aug 31, 2022 | 17.32 | 17.48 | 17.07 | 17.35 | 3,548,322 | +0.20(+1.17%) |
Aug 30, 2022 | 17.48 | 17.64 | 16.93 | 17.15 | 2,878,977 | -0.17(-0.98%) |
Aug 29, 2022 | 17.48 | 17.74 | 17.26 | 17.32 | 2,108,989 | -0.29(-1.65%) |
Aug 26, 2022 | 18.57 | 18.90 | 17.60 | 17.61 | 3,076,916 | -0.95(-5.12%) |
Aug 25, 2022 | 17.70 | 18.77 | 17.60 | 18.56 | 3,781,023 | +1.06(+6.06%) |
Aug 24, 2022 | 17.56 | 17.74 | 17.43 | 17.50 | 2,731,995 | +0.10(+0.57%) |
Aug 23, 2022 | 17.70 | 17.89 | 17.32 | 17.40 | 2,702,542 | -0.06(-0.34%) |
Aug 22, 2022 | 18.29 | 18.33 | 17.36 | 17.46 | 3,702,862 | -0.93(-5.06%) |
Aug 19, 2022 | 18.18 | 18.45 | 17.86 | 18.39 | 3,943,484 | -0.06(-0.33%) |
Aug 18, 2022 | 18.33 | 18.47 | 17.95 | 18.45 | 3,222,576 | +0.12(+0.65%) |
Aug 17, 2022 | 19.13 | 19.20 | 18.26 | 18.33 | 3,814,954 | -1.14(-5.86%) |
Aug 16, 2022 | 20.03 | 20.22 | 19.33 | 19.47 | 3,717,701 | -0.75(-3.71%) |
Aug 15, 2022 | 19.90 | 20.35 | 19.66 | 20.22 | 2,061,439 | +0.11(+0.55%) |
Aug 12, 2022 | 19.85 | 20.18 | 19.65 | 20.11 | 2,392,567 | +0.74(+3.82%) |
Aug 11, 2022 | 19.64 | 19.97 | 19.16 | 19.37 | 2,063,989 | +0.02(+0.10%) |
Aug 10, 2022 | 19.27 | 19.74 | 19.11 | 19.35 | 2,036,093 | +0.64(+3.42%) |
Aug 09, 2022 | 19.13 | 19.19 | 18.65 | 18.71 | 2,629,499 | -0.48(-2.50%) |
Aug 08, 2022 | 19.44 | 20.22 | 19.15 | 19.19 | 2,683,059 | -0.01(-0.05%) |
Aug 05, 2022 | 18.71 | 19.36 | 18.66 | 19.20 | 2,888,971 | +0.04(+0.21%) |
Aug 04, 2022 | 18.09 | 19.84 | 18.09 | 19.16 | 4,412,998 | +0.94(+5.16%) |
Aug 03, 2022 | 17.27 | 18.54 | 16.54 | 18.22 | 7,454,571 | +1.09(+6.36%) |
Aug 02, 2022 | 17.22 | 17.84 | 17.02 | 17.13 | 5,640,734 | -0.12(-0.70%) |