Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.22 | 20.14 | 18.47 | 19.57 | 1,470,153 | +0.03(+0.17%) |
Oct 28, 2022 | 19.74 | 19.74 | 18.78 | 19.53 | 1,023,715 | +0.17(+0.87%) |
Oct 27, 2022 | 19.30 | 19.73 | 19.06 | 19.36 | 733,183 | +0.34(+1.78%) |
Oct 26, 2022 | 18.99 | 19.20 | 18.78 | 19.03 | 416,575 | +0.04(+0.21%) |
Oct 25, 2022 | 18.25 | 19.10 | 18.14 | 18.99 | 495,144 | +0.74(+4.06%) |
Oct 24, 2022 | 18.52 | 18.53 | 18.05 | 18.24 | 513,751 | -0.10(-0.53%) |
Oct 21, 2022 | 18.32 | 18.67 | 18.03 | 18.34 | 532,189 | +0.09(+0.49%) |
Oct 20, 2022 | 18.45 | 18.82 | 18.21 | 18.25 | 453,750 | +0.01(+0.04%) |
Oct 19, 2022 | 18.61 | 18.82 | 18.16 | 18.24 | 386,341 | -0.31(-1.65%) |
Oct 18, 2022 | 18.27 | 18.77 | 18.27 | 18.55 | 413,086 | +0.34(+1.86%) |
Oct 17, 2022 | 18.06 | 18.55 | 18.06 | 18.21 | 404,722 | +0.18(+0.98%) |
Oct 14, 2022 | 18.46 | 18.61 | 17.81 | 18.03 | 470,972 | -0.55(-2.95%) |
Oct 13, 2022 | 18.33 | 19.03 | 18.06 | 18.58 | 434,953 | +0.13(+0.70%) |
Oct 12, 2022 | 18.61 | 18.74 | 18.39 | 18.45 | 1,049,405 | -0.15(-0.82%) |
Oct 11, 2022 | 18.99 | 19.23 | 18.41 | 18.61 | 562,521 | -0.69(-3.59%) |
Oct 10, 2022 | 19.73 | 20.24 | 19.16 | 19.30 | 340,411 | -0.29(-1.48%) |
Oct 07, 2022 | 20.11 | 20.22 | 19.54 | 19.59 | 501,487 | -0.46(-2.29%) |
Oct 06, 2022 | 19.69 | 20.32 | 19.46 | 20.05 | 677,752 | +0.32(+1.63%) |
Oct 05, 2022 | 19.25 | 19.96 | 19.19 | 19.73 | 425,327 | +0.28(+1.45%) |
Oct 04, 2022 | 19.42 | 19.82 | 19.28 | 19.44 | 543,375 | +0.41(+2.16%) |
Oct 03, 2022 | 19.17 | 19.32 | 18.87 | 19.03 | 476,809 | +0.58(+3.14%) |
Sep 30, 2022 | 18.66 | 18.94 | 18.28 | 18.45 | 504,046 | -0.39(-2.10%) |
Sep 29, 2022 | 19.34 | 19.34 | 18.40 | 18.85 | 491,815 | -0.48(-2.50%) |
Sep 28, 2022 | 18.25 | 19.53 | 18.17 | 19.33 | 545,058 | +1.17(+6.43%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.62 | 18.16 | 1,007,830 | +0.78(+4.50%) |
Sep 26, 2022 | 17.02 | 18.04 | 16.92 | 17.38 | 704,893 | +0.07(+0.42%) |
Sep 23, 2022 | 18.13 | 18.13 | 17.11 | 17.31 | 1,498,373 | -1.37(-7.33%) |
Sep 22, 2022 | 18.97 | 19.29 | 18.68 | 18.68 | 348,303 | -0.26(-1.36%) |
Sep 21, 2022 | 19.53 | 19.63 | 18.94 | 18.94 | 277,338 | -0.44(-2.25%) |
Sep 20, 2022 | 19.48 | 19.65 | 19.10 | 19.37 | 334,310 | -0.34(-1.72%) |
Sep 19, 2022 | 18.62 | 19.91 | 18.61 | 19.71 | 638,936 | +0.47(+2.43%) |
Sep 16, 2022 | 19.86 | 19.94 | 18.52 | 19.24 | 1,821,881 | -0.93(-4.59%) |
Sep 15, 2022 | 20.56 | 20.78 | 20.07 | 20.17 | 317,430 | -0.56(-2.68%) |
Sep 14, 2022 | 20.41 | 21.03 | 20.04 | 20.73 | 666,422 | +0.58(+2.88%) |
Sep 13, 2022 | 20.14 | 20.51 | 19.99 | 20.15 | 381,071 | -0.29(-1.42%) |
Sep 12, 2022 | 20.99 | 20.99 | 20.15 | 20.44 | 1,031,489 | +0.11(+0.56%) |
Sep 09, 2022 | 20.16 | 20.72 | 20.15 | 20.32 | 854,879 | +0.31(+1.57%) |
Sep 08, 2022 | 20.63 | 20.66 | 19.68 | 20.01 | 645,981 | -0.44(-2.17%) |
Sep 07, 2022 | 20.63 | 20.89 | 20.04 | 20.45 | 1,505,318 | -0.50(-2.38%) |
Sep 06, 2022 | 21.09 | 21.66 | 20.65 | 20.95 | 1,074,930 | +0.28(+1.36%) |
Sep 02, 2022 | 20.43 | 20.93 | 19.99 | 20.67 | 826,400 | +0.53(+2.64%) |
Sep 01, 2022 | 20.96 | 21.17 | 20.00 | 20.14 | 934,716 | -1.09(-5.13%) |
Aug 31, 2022 | 20.54 | 21.39 | 20.15 | 21.23 | 756,114 | +0.68(+3.33%) |
Aug 30, 2022 | 21.53 | 21.68 | 19.96 | 20.54 | 1,156,610 | -0.65(-3.08%) |
Aug 29, 2022 | 20.55 | 22.27 | 20.17 | 21.19 | 1,680,973 | +0.65(+3.18%) |
Aug 26, 2022 | 20.58 | 21.13 | 20.44 | 20.54 | 530,038 | +0.03(+0.16%) |
Aug 25, 2022 | 20.63 | 20.76 | 20.06 | 20.51 | 537,234 | +0.15(+0.71%) |
Aug 24, 2022 | 20.66 | 20.75 | 20.03 | 20.36 | 720,148 | -0.10(-0.51%) |
Aug 23, 2022 | 20.85 | 21.30 | 20.46 | 20.47 | 1,090,734 | +0.02(+0.12%) |
Aug 22, 2022 | 19.58 | 20.68 | 19.42 | 20.44 | 1,543,134 | +0.89(+4.58%) |
Aug 19, 2022 | 19.15 | 19.60 | 18.94 | 19.55 | 675,018 | +0.28(+1.46%) |
Aug 18, 2022 | 19.03 | 19.36 | 18.94 | 19.27 | 1,006,432 | +0.47(+2.49%) |
Aug 17, 2022 | 18.38 | 19.17 | 18.36 | 18.80 | 793,192 | +0.19(+1.00%) |
Aug 16, 2022 | 18.20 | 19.21 | 18.20 | 18.61 | 887,121 | +0.40(+2.21%) |
Aug 15, 2022 | 17.88 | 18.51 | 17.77 | 18.21 | 569,134 | -0.14(-0.75%) |
Aug 12, 2022 | 18.92 | 18.92 | 18.31 | 18.35 | 887,413 | -0.40(-2.15%) |
Aug 11, 2022 | 18.30 | 18.94 | 18.16 | 18.75 | 959,512 | +0.82(+4.58%) |
Aug 10, 2022 | 17.57 | 17.97 | 17.19 | 17.93 | 667,985 | +0.49(+2.82%) |
Aug 09, 2022 | 17.65 | 17.84 | 17.21 | 17.44 | 351,956 | -0.03(-0.18%) |
Aug 08, 2022 | 18.38 | 18.38 | 17.34 | 17.47 | 1,030,110 | -0.41(-2.30%) |
Aug 05, 2022 | 17.78 | 18.46 | 17.61 | 17.88 | 343,886 | -0.12(-0.67%) |
Aug 04, 2022 | 18.33 | 18.53 | 17.58 | 18.00 | 528,756 | -0.36(-1.97%) |
Aug 03, 2022 | 18.33 | 18.49 | 17.85 | 18.36 | 783,540 | +0.43(+2.38%) |
Aug 02, 2022 | 18.36 | 18.38 | 17.30 | 17.94 | 488,149 | -0.22(-1.22%) |