Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.46 | 17.72 | 17.41 | 17.62 | 10,003,813 | -0.12(-0.68%) |
Oct 28, 2022 | 17.70 | 17.85 | 17.49 | 17.74 | 10,708,890 | -0.24(-1.33%) |
Oct 27, 2022 | 18.02 | 18.10 | 17.89 | 17.98 | 14,102,442 | +0.00(+0.00%) |
Oct 26, 2022 | 17.90 | 18.12 | 17.90 | 17.98 | 17,128,756 | +0.12(+0.67%) |
Oct 25, 2022 | 17.71 | 17.90 | 17.70 | 17.86 | 13,846,901 | +0.18(+1.02%) |
Oct 24, 2022 | 17.66 | 17.77 | 17.51 | 17.68 | 12,949,138 | -0.08(-0.45%) |
Oct 21, 2022 | 17.21 | 17.78 | 17.13 | 17.76 | 28,680,298 | +0.59(+3.44%) |
Oct 20, 2022 | 17.06 | 17.50 | 17.03 | 17.17 | 17,614,848 | +0.16(+0.94%) |
Oct 19, 2022 | 16.99 | 17.08 | 16.91 | 17.01 | 9,940,882 | -0.22(-1.28%) |
Oct 18, 2022 | 17.36 | 17.41 | 17.07 | 17.23 | 11,229,016 | +0.11(+0.64%) |
Oct 17, 2022 | 17.33 | 17.45 | 17.11 | 17.12 | 17,934,494 | +0.31(+1.84%) |
Oct 14, 2022 | 17.18 | 17.20 | 16.66 | 16.81 | 24,636,732 | -0.58(-3.34%) |
Oct 13, 2022 | 17.14 | 17.52 | 17.04 | 17.39 | 26,693,848 | -0.20(-1.14%) |
Oct 12, 2022 | 17.53 | 17.68 | 17.37 | 17.59 | 21,211,728 | -0.09(-0.51%) |
Oct 11, 2022 | 17.89 | 18.08 | 17.56 | 17.68 | 23,768,004 | -0.41(-2.27%) |
Oct 10, 2022 | 18.21 | 18.23 | 17.98 | 18.09 | 17,972,688 | -0.41(-2.22%) |
Oct 07, 2022 | 18.79 | 18.88 | 18.42 | 18.50 | 24,621,156 | -0.54(-2.84%) |
Oct 06, 2022 | 18.86 | 19.06 | 18.75 | 19.04 | 11,257,558 | +0.05(+0.26%) |
Oct 05, 2022 | 18.69 | 19.11 | 18.37 | 18.99 | 23,862,160 | -0.37(-1.91%) |
Oct 04, 2022 | 19.30 | 19.56 | 19.21 | 19.36 | 22,221,574 | +0.26(+1.36%) |
Oct 03, 2022 | 18.47 | 19.10 | 18.40 | 19.10 | 40,521,484 | +1.60(+9.14%) |
Sep 30, 2022 | 17.41 | 17.77 | 17.40 | 17.50 | 14,446,119 | +0.13(+0.75%) |
Sep 29, 2022 | 17.28 | 17.38 | 17.03 | 17.37 | 16,718,113 | -0.08(-0.46%) |
Sep 28, 2022 | 16.99 | 17.49 | 16.98 | 17.45 | 22,507,944 | +0.55(+3.25%) |
Sep 27, 2022 | 17.16 | 17.30 | 16.87 | 16.90 | 18,075,088 | -0.02(-0.12%) |
Sep 26, 2022 | 17.37 | 17.54 | 16.89 | 16.92 | 19,077,692 | -0.44(-2.53%) |
Sep 23, 2022 | 17.64 | 17.65 | 17.30 | 17.36 | 23,917,096 | -0.73(-4.04%) |
Sep 22, 2022 | 18.13 | 18.18 | 17.90 | 18.09 | 13,051,723 | +0.03(+0.17%) |
Sep 21, 2022 | 18.02 | 18.36 | 17.82 | 18.06 | 36,665,368 | +0.33(+1.86%) |
Sep 20, 2022 | 17.66 | 17.78 | 17.56 | 17.73 | 10,914,942 | -0.26(-1.45%) |
Sep 19, 2022 | 17.72 | 18.00 | 17.70 | 17.99 | 16,753,621 | +0.00(+0.00%) |
Sep 16, 2022 | 17.57 | 18.08 | 17.45 | 17.99 | 21,175,792 | +0.36(+2.04%) |
Sep 15, 2022 | 17.86 | 18.05 | 17.61 | 17.63 | 17,442,336 | -0.37(-2.06%) |
Sep 14, 2022 | 18.06 | 18.15 | 17.92 | 18.00 | 16,306,056 | +0.17(+0.95%) |
Sep 13, 2022 | 18.04 | 18.20 | 17.82 | 17.83 | 20,774,152 | -0.34(-1.87%) |
Sep 12, 2022 | 18.17 | 18.43 | 17.98 | 18.17 | 30,118,726 | +0.85(+4.91%) |
Sep 09, 2022 | 17.13 | 17.39 | 17.11 | 17.32 | 9,813,463 | +0.29(+1.70%) |
Sep 08, 2022 | 17.06 | 17.13 | 16.88 | 17.03 | 13,094,591 | +0.03(+0.18%) |
Sep 07, 2022 | 16.64 | 17.02 | 16.61 | 17.00 | 15,463,976 | +0.46(+2.78%) |
Sep 06, 2022 | 16.82 | 16.86 | 16.53 | 16.54 | 10,810,674 | -0.03(-0.18%) |
Sep 02, 2022 | 16.63 | 16.86 | 16.48 | 16.57 | 15,875,656 | +0.19(+1.16%) |
Sep 01, 2022 | 16.39 | 16.48 | 16.19 | 16.38 | 18,418,236 | -0.20(-1.21%) |
Aug 31, 2022 | 16.70 | 16.82 | 16.58 | 16.58 | 18,780,452 | -0.38(-2.24%) |
Aug 30, 2022 | 17.22 | 17.23 | 16.91 | 16.96 | 21,270,420 | -0.33(-1.91%) |
Aug 29, 2022 | 17.24 | 17.43 | 17.21 | 17.29 | 18,885,956 | -0.07(-0.40%) |
Aug 26, 2022 | 17.82 | 17.91 | 17.35 | 17.36 | 19,412,716 | -0.37(-2.09%) |
Aug 25, 2022 | 17.72 | 17.77 | 17.61 | 17.73 | 16,614,846 | +0.10(+0.57%) |
Aug 24, 2022 | 17.51 | 17.73 | 17.47 | 17.63 | 16,953,924 | +0.01(+0.06%) |
Aug 23, 2022 | 17.40 | 17.77 | 17.40 | 17.62 | 20,125,344 | +0.12(+0.69%) |
Aug 22, 2022 | 17.47 | 17.60 | 17.32 | 17.50 | 21,729,704 | -0.05(-0.28%) |
Aug 19, 2022 | 17.76 | 17.78 | 17.53 | 17.55 | 19,196,716 | -0.49(-2.72%) |
Aug 18, 2022 | 18.29 | 18.35 | 17.96 | 18.04 | 20,005,540 | -0.21(-1.15%) |
Aug 17, 2022 | 18.36 | 18.42 | 18.15 | 18.25 | 23,662,890 | -0.32(-1.72%) |
Aug 16, 2022 | 18.50 | 18.64 | 18.49 | 18.57 | 20,870,540 | -0.11(-0.59%) |
Aug 15, 2022 | 18.67 | 18.80 | 18.55 | 18.68 | 19,863,124 | -0.49(-2.56%) |
Aug 12, 2022 | 18.82 | 19.21 | 18.81 | 19.17 | 16,767,402 | +0.50(+2.68%) |
Aug 11, 2022 | 18.87 | 18.98 | 18.66 | 18.67 | 16,253,104 | -0.28(-1.48%) |
Aug 10, 2022 | 19.00 | 19.22 | 18.91 | 18.95 | 27,327,732 | +0.02(+0.11%) |
Aug 09, 2022 | 19.02 | 19.07 | 18.82 | 18.93 | 20,586,076 | -0.10(-0.53%) |
Aug 08, 2022 | 18.77 | 19.11 | 18.74 | 19.03 | 20,741,804 | +0.70(+3.82%) |
Aug 05, 2022 | 18.16 | 18.44 | 18.11 | 18.33 | 15,896,220 | -0.31(-1.66%) |
Aug 04, 2022 | 18.47 | 18.69 | 18.40 | 18.64 | 14,090,959 | +0.15(+0.81%) |
Aug 03, 2022 | 18.45 | 18.54 | 18.30 | 18.49 | 15,163,163 | +0.08(+0.43%) |
Aug 02, 2022 | 18.73 | 18.83 | 18.40 | 18.41 | 27,908,248 | -0.38(-2.02%) |