Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.87 | 16.93 | 16.55 | 16.86 | 1,708,698 | -0.08(-0.47%) |
Oct 28, 2022 | 16.70 | 16.96 | 16.57 | 16.94 | 1,535,650 | +0.31(+1.86%) |
Oct 27, 2022 | 16.97 | 17.05 | 16.61 | 16.63 | 1,364,369 | -0.18(-1.07%) |
Oct 26, 2022 | 17.02 | 17.11 | 16.80 | 16.81 | 1,769,898 | -0.08(-0.47%) |
Oct 25, 2022 | 16.69 | 17.23 | 16.59 | 16.89 | 2,975,811 | +0.29(+1.75%) |
Oct 24, 2022 | 16.62 | 16.79 | 16.51 | 16.60 | 1,548,641 | +0.09(+0.55%) |
Oct 21, 2022 | 16.33 | 16.57 | 16.28 | 16.51 | 1,406,284 | +0.08(+0.49%) |
Oct 20, 2022 | 16.53 | 16.84 | 16.40 | 16.43 | 1,521,886 | -0.14(-0.84%) |
Oct 19, 2022 | 16.68 | 16.84 | 16.44 | 16.57 | 1,442,397 | -0.14(-0.84%) |
Oct 18, 2022 | 16.81 | 17.04 | 16.55 | 16.71 | 1,686,064 | +0.24(+1.46%) |
Oct 17, 2022 | 16.20 | 16.65 | 16.20 | 16.47 | 1,622,657 | +0.56(+3.52%) |
Oct 14, 2022 | 16.26 | 16.48 | 15.89 | 15.91 | 1,592,096 | -0.27(-1.67%) |
Oct 13, 2022 | 15.38 | 16.43 | 15.22 | 16.18 | 3,043,536 | +0.56(+3.59%) |
Oct 12, 2022 | 15.88 | 15.95 | 15.61 | 15.62 | 2,300,574 | -0.23(-1.45%) |
Oct 11, 2022 | 15.80 | 16.23 | 15.66 | 15.85 | 2,368,374 | -0.01(-0.06%) |
Oct 10, 2022 | 16.06 | 16.22 | 15.82 | 15.86 | 1,328,226 | -0.14(-0.88%) |
Oct 07, 2022 | 16.24 | 16.29 | 15.90 | 16.00 | 1,898,067 | -0.36(-2.20%) |
Oct 06, 2022 | 16.32 | 16.48 | 16.17 | 16.36 | 1,962,464 | -0.10(-0.61%) |
Oct 05, 2022 | 16.35 | 16.59 | 16.25 | 16.46 | 1,544,602 | -0.48(-2.83%) |
Oct 04, 2022 | 16.79 | 17.04 | 16.71 | 16.94 | 2,006,856 | +0.43(+2.60%) |
Oct 03, 2022 | 15.80 | 16.64 | 15.70 | 16.51 | 2,929,093 | +0.92(+5.90%) |
Sep 30, 2022 | 15.80 | 16.02 | 15.58 | 15.59 | 2,320,475 | -0.21(-1.33%) |
Sep 29, 2022 | 15.88 | 15.99 | 15.63 | 15.80 | 3,306,797 | -0.45(-2.77%) |
Sep 28, 2022 | 15.81 | 16.43 | 15.81 | 16.25 | 4,566,577 | +0.43(+2.72%) |
Sep 27, 2022 | 16.07 | 16.22 | 15.76 | 15.82 | 2,917,640 | -0.16(-1.00%) |
Sep 26, 2022 | 16.46 | 16.69 | 15.86 | 15.98 | 2,620,478 | -0.53(-3.21%) |
Sep 23, 2022 | 16.73 | 16.78 | 16.28 | 16.51 | 4,310,993 | -0.43(-2.54%) |
Sep 22, 2022 | 17.05 | 17.18 | 16.86 | 16.94 | 2,535,568 | -0.13(-0.76%) |
Sep 21, 2022 | 17.75 | 17.75 | 16.99 | 17.07 | 2,771,413 | -0.51(-2.90%) |
Sep 20, 2022 | 18.06 | 18.20 | 17.49 | 17.58 | 1,913,672 | -0.79(-4.30%) |
Sep 19, 2022 | 18.00 | 18.37 | 17.88 | 18.37 | 1,434,886 | +0.25(+1.38%) |
Sep 16, 2022 | 18.22 | 18.46 | 18.12 | 18.12 | 3,361,616 | -0.43(-2.32%) |
Sep 15, 2022 | 18.79 | 19.05 | 18.50 | 18.55 | 881,029 | -0.27(-1.43%) |
Sep 14, 2022 | 19.02 | 19.08 | 18.61 | 18.82 | 1,621,523 | -0.20(-1.05%) |
Sep 13, 2022 | 19.30 | 19.57 | 18.98 | 19.02 | 1,739,078 | -0.79(-3.99%) |
Sep 12, 2022 | 19.82 | 20.07 | 19.62 | 19.81 | 988,115 | +0.22(+1.12%) |
Sep 09, 2022 | 19.04 | 19.64 | 19.04 | 19.59 | 1,145,058 | +0.57(+3.00%) |
Sep 08, 2022 | 19.18 | 19.41 | 18.96 | 19.02 | 1,558,474 | -0.39(-2.01%) |
Sep 07, 2022 | 19.00 | 19.53 | 18.82 | 19.41 | 2,040,254 | +0.32(+1.68%) |
Sep 06, 2022 | 20.04 | 20.12 | 19.08 | 19.09 | 2,630,926 | -0.87(-4.36%) |
Sep 02, 2022 | 19.99 | 20.39 | 19.86 | 19.96 | 1,486,486 | +0.10(+0.50%) |
Sep 01, 2022 | 20.04 | 20.08 | 19.52 | 19.86 | 1,670,489 | -0.34(-1.68%) |
Aug 31, 2022 | 20.71 | 20.73 | 20.17 | 20.20 | 2,298,260 | -0.29(-1.42%) |
Aug 30, 2022 | 20.28 | 20.57 | 20.09 | 20.49 | 1,308,491 | +0.29(+1.44%) |
Aug 29, 2022 | 20.03 | 20.33 | 19.89 | 20.20 | 920,610 | +0.07(+0.35%) |
Aug 26, 2022 | 20.86 | 20.93 | 20.13 | 20.13 | 643,363 | -0.73(-3.50%) |
Aug 25, 2022 | 20.64 | 20.87 | 20.46 | 20.86 | 646,171 | +0.35(+1.71%) |
Aug 24, 2022 | 20.41 | 20.66 | 20.31 | 20.51 | 957,909 | +0.06(+0.29%) |
Aug 23, 2022 | 20.45 | 20.69 | 20.42 | 20.45 | 944,166 | -0.02(-0.10%) |
Aug 22, 2022 | 20.69 | 20.74 | 20.44 | 20.47 | 837,899 | -0.48(-2.29%) |
Aug 19, 2022 | 21.02 | 21.18 | 20.86 | 20.95 | 852,263 | -0.35(-1.64%) |
Aug 18, 2022 | 21.33 | 21.37 | 20.98 | 21.30 | 1,020,113 | -0.01(-0.05%) |
Aug 17, 2022 | 21.80 | 21.92 | 21.16 | 21.31 | 1,317,183 | -0.78(-3.53%) |
Aug 16, 2022 | 21.98 | 22.27 | 21.92 | 22.09 | 1,125,951 | +0.18(+0.82%) |
Aug 15, 2022 | 21.95 | 22.07 | 21.68 | 21.91 | 844,868 | -0.12(-0.54%) |
Aug 12, 2022 | 21.89 | 22.04 | 21.79 | 22.03 | 784,912 | +0.24(+1.10%) |
Aug 11, 2022 | 21.75 | 21.85 | 21.62 | 21.79 | 1,070,604 | +0.17(+0.79%) |
Aug 10, 2022 | 21.54 | 21.81 | 21.42 | 21.62 | 990,803 | +0.42(+1.98%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.05 | 21.20 | 998,325 | -0.34(-1.58%) |
Aug 08, 2022 | 21.60 | 21.97 | 21.48 | 21.54 | 749,820 | -0.01(-0.05%) |
Aug 05, 2022 | 21.51 | 21.75 | 21.37 | 21.55 | 784,464 | -0.06(-0.28%) |
Aug 04, 2022 | 21.54 | 21.75 | 21.40 | 21.61 | 1,000,884 | +0.02(+0.09%) |
Aug 03, 2022 | 21.68 | 21.81 | 21.51 | 21.59 | 613,285 | -0.05(-0.23%) |
Aug 02, 2022 | 21.98 | 22.27 | 21.59 | 21.64 | 1,324,657 | -0.40(-1.81%) |