Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.00 | 22.88 | 22.00 | 22.03 | 778,227 | -0.14(-0.63%) |
Oct 28, 2022 | 21.83 | 22.48 | 21.64 | 22.17 | 337,385 | +0.34(+1.56%) |
Oct 27, 2022 | 21.95 | 22.35 | 21.81 | 21.83 | 253,137 | +0.15(+0.69%) |
Oct 26, 2022 | 21.50 | 21.91 | 21.34 | 21.68 | 214,372 | +0.14(+0.65%) |
Oct 25, 2022 | 20.69 | 21.62 | 20.69 | 21.54 | 205,768 | +0.72(+3.46%) |
Oct 24, 2022 | 20.72 | 20.96 | 20.56 | 20.82 | 201,952 | +0.07(+0.34%) |
Oct 21, 2022 | 20.29 | 20.80 | 20.24 | 20.75 | 209,854 | +0.59(+2.93%) |
Oct 20, 2022 | 20.21 | 20.57 | 20.07 | 20.16 | 144,380 | -0.09(-0.44%) |
Oct 19, 2022 | 20.14 | 20.46 | 20.06 | 20.25 | 121,158 | -0.14(-0.69%) |
Oct 18, 2022 | 20.40 | 20.71 | 20.18 | 20.39 | 168,499 | +0.35(+1.75%) |
Oct 17, 2022 | 19.41 | 20.07 | 19.41 | 20.04 | 165,069 | +0.83(+4.32%) |
Oct 14, 2022 | 20.12 | 20.27 | 19.19 | 19.21 | 225,182 | -0.77(-3.85%) |
Oct 13, 2022 | 18.34 | 20.04 | 17.94 | 19.98 | 364,642 | +1.27(+6.79%) |
Oct 12, 2022 | 19.07 | 19.17 | 18.66 | 18.71 | 294,483 | -0.36(-1.89%) |
Oct 11, 2022 | 20.59 | 20.59 | 18.61 | 19.07 | 567,223 | -1.68(-8.10%) |
Oct 10, 2022 | 20.39 | 20.87 | 20.21 | 20.75 | 306,007 | +0.38(+1.87%) |
Oct 07, 2022 | 20.69 | 20.76 | 20.20 | 20.37 | 175,844 | -0.49(-2.35%) |
Oct 06, 2022 | 20.94 | 21.04 | 20.70 | 20.86 | 160,926 | -0.17(-0.81%) |
Oct 05, 2022 | 20.22 | 21.03 | 20.11 | 21.03 | 200,525 | +0.51(+2.49%) |
Oct 04, 2022 | 19.95 | 20.56 | 19.95 | 20.52 | 366,708 | +0.90(+4.59%) |
Oct 03, 2022 | 19.53 | 19.67 | 19.29 | 19.62 | 267,431 | +0.28(+1.45%) |
Sep 30, 2022 | 19.43 | 19.83 | 19.32 | 19.34 | 452,376 | -0.09(-0.46%) |
Sep 29, 2022 | 19.63 | 19.64 | 19.05 | 19.43 | 223,153 | -0.45(-2.26%) |
Sep 28, 2022 | 19.63 | 19.97 | 19.40 | 19.88 | 297,505 | +0.27(+1.38%) |
Sep 27, 2022 | 19.47 | 19.88 | 19.26 | 19.61 | 220,254 | +0.38(+1.98%) |
Sep 26, 2022 | 18.95 | 19.57 | 18.95 | 19.23 | 242,784 | +0.14(+0.73%) |
Sep 23, 2022 | 18.71 | 19.10 | 18.50 | 19.09 | 346,290 | +0.17(+0.90%) |
Sep 22, 2022 | 19.36 | 19.36 | 18.70 | 18.92 | 429,957 | -0.48(-2.47%) |
Sep 21, 2022 | 19.61 | 19.92 | 19.34 | 19.40 | 201,896 | -0.10(-0.51%) |
Sep 20, 2022 | 19.64 | 19.65 | 19.25 | 19.50 | 227,325 | -0.24(-1.22%) |
Sep 19, 2022 | 19.15 | 19.77 | 18.95 | 19.74 | 137,341 | +0.44(+2.28%) |
Sep 16, 2022 | 19.64 | 19.72 | 19.11 | 19.30 | 344,755 | -0.50(-2.53%) |
Sep 15, 2022 | 19.91 | 20.05 | 19.74 | 19.80 | 228,685 | -0.16(-0.80%) |
Sep 14, 2022 | 20.03 | 20.03 | 19.63 | 19.96 | 189,032 | -0.07(-0.35%) |
Sep 13, 2022 | 20.17 | 20.41 | 19.92 | 20.03 | 199,329 | -0.61(-2.96%) |
Sep 12, 2022 | 20.64 | 21.00 | 20.58 | 20.64 | 315,589 | +0.05(+0.24%) |
Sep 09, 2022 | 20.82 | 20.92 | 20.58 | 20.59 | 473,719 | -0.04(-0.19%) |
Sep 08, 2022 | 20.30 | 20.65 | 20.11 | 20.63 | 136,379 | +0.13(+0.63%) |
Sep 07, 2022 | 19.83 | 20.90 | 19.66 | 20.50 | 194,431 | +0.56(+2.81%) |
Sep 06, 2022 | 20.01 | 20.11 | 19.40 | 19.94 | 190,135 | -0.05(-0.25%) |
Sep 02, 2022 | 20.15 | 20.28 | 19.78 | 19.99 | 270,489 | +0.08(+0.40%) |
Sep 01, 2022 | 19.97 | 20.08 | 19.56 | 19.91 | 246,282 | -0.17(-0.85%) |
Aug 31, 2022 | 20.35 | 20.40 | 20.07 | 20.08 | 194,196 | -0.19(-0.94%) |
Aug 30, 2022 | 20.34 | 20.65 | 19.98 | 20.27 | 182,592 | -0.22(-1.07%) |
Aug 29, 2022 | 20.85 | 21.00 | 20.46 | 20.49 | 151,304 | -0.53(-2.52%) |
Aug 26, 2022 | 21.70 | 21.99 | 20.93 | 21.02 | 269,761 | -0.68(-3.13%) |
Aug 25, 2022 | 21.61 | 21.80 | 21.51 | 21.70 | 265,443 | +0.12(+0.56%) |
Aug 24, 2022 | 21.64 | 21.68 | 21.51 | 21.58 | 140,261 | -0.03(-0.14%) |
Aug 23, 2022 | 21.80 | 22.15 | 21.48 | 21.61 | 154,787 | -0.26(-1.19%) |
Aug 22, 2022 | 22.41 | 22.56 | 21.85 | 21.87 | 159,813 | -0.87(-3.83%) |
Aug 19, 2022 | 23.04 | 23.25 | 22.70 | 22.74 | 333,987 | -0.48(-2.07%) |
Aug 18, 2022 | 22.96 | 23.36 | 22.74 | 23.22 | 198,522 | +0.35(+1.53%) |
Aug 17, 2022 | 22.51 | 22.95 | 22.36 | 22.87 | 226,256 | +0.09(+0.40%) |
Aug 16, 2022 | 22.37 | 22.84 | 22.00 | 22.78 | 227,643 | +0.42(+1.88%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.00 | 22.36 | 458,327 | -0.24(-1.06%) |
Aug 12, 2022 | 22.11 | 22.76 | 22.00 | 22.60 | 364,873 | +0.54(+2.45%) |
Aug 11, 2022 | 21.49 | 22.19 | 21.17 | 22.06 | 303,172 | +0.71(+3.33%) |
Aug 10, 2022 | 20.91 | 21.43 | 20.85 | 21.35 | 458,170 | +0.59(+2.84%) |
Aug 09, 2022 | 20.85 | 21.20 | 20.00 | 20.76 | 421,238 | -1.13(-5.16%) |
Aug 08, 2022 | 21.76 | 22.09 | 21.52 | 21.89 | 722,233 | +0.34(+1.58%) |
Aug 05, 2022 | 20.93 | 21.56 | 20.81 | 21.55 | 588,609 | +0.40(+1.89%) |
Aug 04, 2022 | 21.12 | 21.18 | 20.85 | 21.15 | 419,816 | +0.00(+0.00%) |
Aug 03, 2022 | 20.32 | 21.16 | 20.12 | 21.15 | 757,713 | +0.83(+4.08%) |
Aug 02, 2022 | 20.11 | 20.48 | 19.97 | 20.32 | 361,806 | +0.13(+0.64%) |