Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.75 | 19.66 | 18.73 | 19.24 | 10,663,925 | +0.21(+1.10%) |
Oct 28, 2022 | 19.25 | 19.33 | 18.62 | 19.03 | 7,211,706 | -0.16(-0.84%) |
Oct 27, 2022 | 19.30 | 19.55 | 18.96 | 19.19 | 7,671,690 | +0.16(+0.85%) |
Oct 26, 2022 | 18.71 | 19.19 | 18.65 | 19.03 | 7,312,184 | +0.45(+2.41%) |
Oct 25, 2022 | 18.20 | 18.73 | 18.11 | 18.58 | 8,374,904 | +0.40(+2.20%) |
Oct 24, 2022 | 17.83 | 18.43 | 17.66 | 18.18 | 8,207,436 | +0.19(+1.06%) |
Oct 21, 2022 | 17.48 | 18.05 | 17.29 | 17.99 | 8,140,223 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.74 | 17.14 | 17.43 | 9,287,105 | +0.53(+3.16%) |
Oct 19, 2022 | 16.28 | 16.94 | 16.07 | 16.90 | 8,489,211 | +0.63(+3.86%) |
Oct 18, 2022 | 16.32 | 16.48 | 15.56 | 16.27 | 10,627,159 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.66 | 16.13 | 16.14 | 4,845,839 | +0.35(+2.23%) |
Oct 14, 2022 | 16.70 | 17.10 | 15.75 | 15.79 | 11,088,463 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.19 | 15.87 | 16.93 | 7,107,772 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.62 | 15.54 | 16.34 | 8,926,287 | +0.04(+0.23%) |
Oct 11, 2022 | 16.42 | 16.96 | 16.29 | 16.31 | 9,101,461 | -0.52(-3.11%) |
Oct 10, 2022 | 17.63 | 17.75 | 16.67 | 16.83 | 7,968,355 | -0.89(-5.00%) |
Oct 07, 2022 | 17.81 | 18.39 | 17.52 | 17.72 | 13,263,071 | -0.02(-0.11%) |
Oct 06, 2022 | 16.87 | 17.78 | 16.86 | 17.73 | 10,197,616 | +0.58(+3.39%) |
Oct 05, 2022 | 16.45 | 17.32 | 15.97 | 17.15 | 8,934,150 | +0.66(+3.98%) |
Oct 04, 2022 | 16.04 | 16.52 | 15.88 | 16.50 | 12,492,644 | +0.87(+5.55%) |
Oct 03, 2022 | 15.44 | 15.80 | 15.37 | 15.63 | 7,259,077 | +0.99(+6.77%) |
Sep 30, 2022 | 14.69 | 15.02 | 14.44 | 14.64 | 8,315,922 | -0.21(-1.41%) |
Sep 29, 2022 | 14.73 | 14.89 | 14.20 | 14.85 | 7,008,555 | -0.02(-0.13%) |
Sep 28, 2022 | 14.37 | 14.97 | 14.10 | 14.87 | 11,559,056 | +0.72(+5.12%) |
Sep 27, 2022 | 14.30 | 14.54 | 13.89 | 14.14 | 13,669,755 | +0.24(+1.71%) |
Sep 26, 2022 | 14.67 | 14.74 | 13.75 | 13.91 | 11,567,259 | -0.81(-5.50%) |
Sep 23, 2022 | 15.48 | 15.53 | 14.63 | 14.72 | 12,799,465 | -1.55(-9.54%) |
Sep 22, 2022 | 17.14 | 17.27 | 16.26 | 16.27 | 6,181,243 | -0.53(-3.17%) |
Sep 21, 2022 | 17.82 | 17.93 | 16.79 | 16.80 | 9,395,104 | -0.68(-3.87%) |
Sep 20, 2022 | 17.74 | 17.84 | 17.14 | 17.48 | 5,169,051 | -0.38(-2.13%) |
Sep 19, 2022 | 17.03 | 17.88 | 17.01 | 17.86 | 5,383,210 | +0.20(+1.13%) |
Sep 16, 2022 | 17.57 | 17.78 | 17.08 | 17.66 | 8,918,479 | -0.26(-1.44%) |
Sep 15, 2022 | 18.01 | 18.36 | 17.79 | 17.92 | 7,232,338 | -0.58(-3.14%) |
Sep 14, 2022 | 17.85 | 18.73 | 17.80 | 18.50 | 6,810,608 | +1.00(+5.74%) |
Sep 13, 2022 | 17.36 | 17.77 | 17.33 | 17.49 | 6,971,213 | -0.29(-1.65%) |
Sep 12, 2022 | 17.78 | 17.97 | 17.60 | 17.79 | 4,373,972 | +0.33(+1.90%) |
Sep 09, 2022 | 17.27 | 17.61 | 17.27 | 17.45 | 4,599,649 | +0.66(+3.95%) |
Sep 08, 2022 | 16.69 | 16.88 | 16.44 | 16.79 | 5,872,478 | +0.11(+0.68%) |
Sep 07, 2022 | 16.86 | 17.03 | 16.41 | 16.68 | 11,733,859 | -0.59(-3.40%) |
Sep 06, 2022 | 18.15 | 18.25 | 17.23 | 17.26 | 6,250,096 | -0.66(-3.70%) |
Sep 02, 2022 | 17.94 | 18.28 | 17.67 | 17.93 | 5,002,141 | +0.61(+3.50%) |
Sep 01, 2022 | 17.41 | 17.47 | 17.01 | 17.32 | 9,229,471 | -0.45(-2.51%) |
Aug 31, 2022 | 17.42 | 18.09 | 17.22 | 17.77 | 6,263,666 | -0.06(-0.32%) |
Aug 30, 2022 | 18.47 | 18.53 | 17.80 | 17.82 | 6,841,280 | -0.99(-5.28%) |
Aug 29, 2022 | 18.27 | 18.91 | 18.15 | 18.82 | 6,101,404 | +0.54(+2.95%) |
Aug 26, 2022 | 18.66 | 18.71 | 18.13 | 18.28 | 6,349,782 | -0.38(-2.03%) |
Aug 25, 2022 | 18.63 | 18.93 | 18.51 | 18.66 | 6,036,854 | +0.21(+1.13%) |
Aug 24, 2022 | 18.10 | 18.48 | 18.08 | 18.45 | 6,397,855 | +0.35(+1.94%) |
Aug 23, 2022 | 17.72 | 18.16 | 17.66 | 18.10 | 11,439,859 | +0.75(+4.31%) |
Aug 22, 2022 | 16.99 | 17.42 | 16.67 | 17.35 | 7,128,491 | +0.12(+0.71%) |
Aug 19, 2022 | 17.49 | 17.51 | 17.20 | 17.23 | 6,845,597 | -0.45(-2.52%) |
Aug 18, 2022 | 17.31 | 17.73 | 17.29 | 17.67 | 9,059,462 | +0.69(+4.07%) |
Aug 17, 2022 | 16.65 | 17.17 | 16.61 | 16.98 | 7,201,139 | +0.20(+1.19%) |
Aug 16, 2022 | 17.26 | 17.41 | 16.66 | 16.78 | 9,624,366 | -0.32(-1.88%) |
Aug 15, 2022 | 16.85 | 17.33 | 16.61 | 17.10 | 8,891,854 | -0.59(-3.32%) |
Aug 12, 2022 | 17.38 | 17.70 | 17.13 | 17.69 | 6,580,524 | +0.11(+0.65%) |
Aug 11, 2022 | 16.80 | 17.69 | 16.74 | 17.58 | 10,873,905 | +1.16(+7.10%) |
Aug 10, 2022 | 16.22 | 16.54 | 15.84 | 16.41 | 7,887,467 | +0.27(+1.70%) |
Aug 09, 2022 | 16.42 | 16.62 | 15.96 | 16.14 | 11,223,626 | -0.06(-0.35%) |
Aug 08, 2022 | 15.58 | 16.36 | 15.58 | 16.19 | 15,742,118 | +0.63(+4.08%) |
Aug 05, 2022 | 15.06 | 15.74 | 14.96 | 15.56 | 14,322,517 | +0.31(+2.05%) |
Aug 04, 2022 | 16.38 | 16.41 | 15.19 | 15.25 | 15,622,802 | -1.26(-7.63%) |
Aug 03, 2022 | 17.79 | 17.91 | 16.50 | 16.51 | 8,947,788 | -1.04(-5.94%) |
Aug 02, 2022 | 17.54 | 17.79 | 17.26 | 17.55 | 8,549,961 | -0.04(-0.22%) |