Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.62 | 19.52 | 18.59 | 19.10 | 10,739,802 | +0.21(+1.10%) |
Oct 28, 2022 | 19.11 | 19.19 | 18.48 | 18.90 | 7,263,019 | -0.16(-0.84%) |
Oct 27, 2022 | 19.16 | 19.41 | 18.83 | 19.06 | 7,726,277 | +0.16(+0.85%) |
Oct 26, 2022 | 18.57 | 19.06 | 18.52 | 18.90 | 7,364,213 | +0.44(+2.41%) |
Oct 25, 2022 | 18.07 | 18.60 | 17.98 | 18.45 | 8,434,494 | +0.40(+2.20%) |
Oct 24, 2022 | 17.70 | 18.30 | 17.53 | 18.05 | 8,265,834 | +0.19(+1.06%) |
Oct 21, 2022 | 17.35 | 17.92 | 17.17 | 17.86 | 8,198,143 | +0.56(+3.22%) |
Oct 20, 2022 | 17.07 | 17.61 | 17.02 | 17.31 | 9,353,186 | +0.53(+3.16%) |
Oct 19, 2022 | 16.16 | 16.82 | 15.95 | 16.78 | 8,549,614 | +0.62(+3.86%) |
Oct 18, 2022 | 16.20 | 16.36 | 15.45 | 16.15 | 10,702,775 | +0.12(+0.77%) |
Oct 17, 2022 | 16.08 | 16.54 | 16.02 | 16.03 | 4,880,319 | +0.35(+2.23%) |
Oct 14, 2022 | 16.58 | 16.98 | 15.64 | 15.68 | 11,167,361 | -1.13(-6.70%) |
Oct 13, 2022 | 15.84 | 17.07 | 15.76 | 16.81 | 7,158,346 | +0.58(+3.55%) |
Oct 12, 2022 | 16.05 | 16.50 | 15.43 | 16.23 | 8,989,800 | +0.04(+0.23%) |
Oct 11, 2022 | 16.30 | 16.84 | 16.17 | 16.19 | 9,166,221 | -0.52(-3.11%) |
Oct 10, 2022 | 17.51 | 17.63 | 16.55 | 16.71 | 8,025,052 | -0.88(-5.00%) |
Oct 07, 2022 | 17.69 | 18.26 | 17.39 | 17.59 | 13,357,442 | -0.02(-0.11%) |
Oct 06, 2022 | 16.75 | 17.66 | 16.74 | 17.61 | 10,270,175 | +0.58(+3.39%) |
Oct 05, 2022 | 16.33 | 17.19 | 15.86 | 17.03 | 8,997,719 | +0.65(+3.98%) |
Oct 04, 2022 | 15.93 | 16.40 | 15.77 | 16.38 | 12,581,533 | +0.86(+5.55%) |
Oct 03, 2022 | 15.33 | 15.69 | 15.26 | 15.52 | 7,310,727 | +0.98(+6.77%) |
Sep 30, 2022 | 14.58 | 14.91 | 14.34 | 14.54 | 8,375,092 | -0.21(-1.41%) |
Sep 29, 2022 | 14.62 | 14.79 | 14.10 | 14.74 | 7,058,423 | -0.02(-0.13%) |
Sep 28, 2022 | 14.27 | 14.87 | 14.00 | 14.76 | 11,641,302 | +0.72(+5.12%) |
Sep 27, 2022 | 14.20 | 14.44 | 13.79 | 14.04 | 13,767,019 | +0.24(+1.71%) |
Sep 26, 2022 | 14.56 | 14.64 | 13.66 | 13.81 | 11,649,563 | -0.80(-5.50%) |
Sep 23, 2022 | 15.37 | 15.42 | 14.52 | 14.61 | 12,890,537 | -1.54(-9.54%) |
Sep 22, 2022 | 17.02 | 17.15 | 16.14 | 16.15 | 6,225,224 | -0.53(-3.17%) |
Sep 21, 2022 | 17.69 | 17.81 | 16.67 | 16.68 | 9,461,953 | -0.67(-3.87%) |
Sep 20, 2022 | 17.62 | 17.71 | 17.02 | 17.35 | 5,205,831 | -0.38(-2.13%) |
Sep 19, 2022 | 16.91 | 17.75 | 16.89 | 17.73 | 5,421,513 | +0.20(+1.13%) |
Sep 16, 2022 | 17.45 | 17.66 | 16.96 | 17.53 | 8,981,937 | -0.26(-1.44%) |
Sep 15, 2022 | 17.88 | 18.23 | 17.67 | 17.79 | 7,283,798 | -0.58(-3.14%) |
Sep 14, 2022 | 17.72 | 18.60 | 17.68 | 18.37 | 6,859,068 | +1.00(+5.74%) |
Sep 13, 2022 | 17.24 | 17.65 | 17.21 | 17.37 | 7,020,815 | -0.29(-1.65%) |
Sep 12, 2022 | 17.65 | 17.84 | 17.47 | 17.66 | 4,405,094 | +0.33(+1.90%) |
Sep 09, 2022 | 17.15 | 17.48 | 17.15 | 17.33 | 4,632,377 | +0.66(+3.95%) |
Sep 08, 2022 | 16.57 | 16.76 | 16.32 | 16.67 | 5,914,262 | +0.11(+0.68%) |
Sep 07, 2022 | 16.74 | 16.91 | 16.29 | 16.56 | 11,817,348 | -0.58(-3.40%) |
Sep 06, 2022 | 18.02 | 18.12 | 17.11 | 17.14 | 6,294,567 | -0.66(-3.70%) |
Sep 02, 2022 | 17.81 | 18.15 | 17.55 | 17.80 | 5,037,732 | +0.60(+3.50%) |
Sep 01, 2022 | 17.28 | 17.34 | 16.89 | 17.20 | 9,295,141 | -0.44(-2.51%) |
Aug 31, 2022 | 17.29 | 17.96 | 17.10 | 17.64 | 6,308,233 | -0.06(-0.32%) |
Aug 30, 2022 | 18.34 | 18.40 | 17.67 | 17.70 | 6,889,958 | -0.99(-5.28%) |
Aug 29, 2022 | 18.14 | 18.77 | 18.02 | 18.68 | 6,144,817 | +0.54(+2.95%) |
Aug 26, 2022 | 18.52 | 18.58 | 18.00 | 18.15 | 6,394,962 | -0.38(-2.03%) |
Aug 25, 2022 | 18.50 | 18.80 | 18.37 | 18.52 | 6,079,807 | +0.21(+1.13%) |
Aug 24, 2022 | 17.97 | 18.35 | 17.96 | 18.32 | 6,443,377 | +0.35(+1.94%) |
Aug 23, 2022 | 17.59 | 18.04 | 17.54 | 17.97 | 11,521,256 | +0.74(+4.31%) |
Aug 22, 2022 | 16.87 | 17.30 | 16.55 | 17.23 | 7,179,211 | +0.12(+0.71%) |
Aug 19, 2022 | 17.37 | 17.39 | 17.08 | 17.11 | 6,894,305 | -0.44(-2.52%) |
Aug 18, 2022 | 17.19 | 17.60 | 17.17 | 17.55 | 9,123,922 | +0.69(+4.07%) |
Aug 17, 2022 | 16.53 | 17.05 | 16.49 | 16.86 | 7,252,377 | +0.20(+1.19%) |
Aug 16, 2022 | 17.13 | 17.28 | 16.55 | 16.66 | 9,692,846 | -0.32(-1.88%) |
Aug 15, 2022 | 16.73 | 17.21 | 16.49 | 16.98 | 8,955,121 | -0.58(-3.32%) |
Aug 12, 2022 | 17.26 | 17.58 | 17.01 | 17.57 | 6,627,346 | +0.11(+0.65%) |
Aug 11, 2022 | 16.68 | 17.56 | 16.63 | 17.45 | 10,951,276 | +1.16(+7.10%) |
Aug 10, 2022 | 16.11 | 16.43 | 15.72 | 16.30 | 7,943,588 | +0.27(+1.70%) |
Aug 09, 2022 | 16.31 | 16.50 | 15.85 | 16.02 | 11,303,484 | -0.06(-0.35%) |
Aug 08, 2022 | 15.47 | 16.24 | 15.47 | 16.08 | 15,854,127 | +0.63(+4.08%) |
Aug 05, 2022 | 14.95 | 15.63 | 14.86 | 15.45 | 14,424,425 | +0.31(+2.05%) |
Aug 04, 2022 | 16.27 | 16.29 | 15.08 | 15.14 | 15,733,962 | -1.25(-7.63%) |
Aug 03, 2022 | 17.66 | 17.78 | 16.38 | 16.39 | 9,011,454 | -1.03(-5.94%) |
Aug 02, 2022 | 17.42 | 17.66 | 17.13 | 17.42 | 8,610,796 | -0.04(-0.22%) |