Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.47 | 21.83 | 20.95 | 21.52 | 18,428 | -0.14(-0.66%) |
Oct 28, 2022 | 20.90 | 21.67 | 20.64 | 21.66 | 11,476 | +0.89(+4.30%) |
Oct 27, 2022 | 19.99 | 20.79 | 19.80 | 20.77 | 7,773 | +0.65(+3.21%) |
Oct 26, 2022 | 19.96 | 20.75 | 19.81 | 20.12 | 11,667 | +0.37(+1.88%) |
Oct 25, 2022 | 18.53 | 19.86 | 18.53 | 19.75 | 4,044 | +1.18(+6.35%) |
Oct 24, 2022 | 18.92 | 18.92 | 18.39 | 18.57 | 11,165 | -0.67(-3.51%) |
Oct 21, 2022 | 18.71 | 19.25 | 18.26 | 19.25 | 8,174 | +0.67(+3.58%) |
Oct 20, 2022 | 18.75 | 18.92 | 18.42 | 18.58 | 6,294 | +0.06(+0.31%) |
Oct 19, 2022 | 18.44 | 18.61 | 17.72 | 18.53 | 23,567 | +0.09(+0.46%) |
Oct 18, 2022 | 18.48 | 18.94 | 18.25 | 18.44 | 32,023 | +0.41(+2.27%) |
Oct 17, 2022 | 18.32 | 18.74 | 17.83 | 18.03 | 47,405 | +0.29(+1.66%) |
Oct 14, 2022 | 19.27 | 19.27 | 17.68 | 17.74 | 20,827 | -1.50(-7.81%) |
Oct 13, 2022 | 18.82 | 19.31 | 18.07 | 19.24 | 20,263 | +0.23(+1.20%) |
Oct 12, 2022 | 18.55 | 19.01 | 18.30 | 19.01 | 27,802 | +1.28(+7.24%) |
Oct 11, 2022 | 18.11 | 18.26 | 17.63 | 17.73 | 4,954 | -0.95(-5.06%) |
Oct 10, 2022 | 18.41 | 18.68 | 18.10 | 18.67 | 1,146 | +0.27(+1.47%) |
Oct 07, 2022 | 18.61 | 18.76 | 18.25 | 18.40 | 12,337 | -0.61(-3.19%) |
Oct 06, 2022 | 19.08 | 19.08 | 18.54 | 19.01 | 3,791 | -0.67(-3.43%) |
Oct 05, 2022 | 20.35 | 20.35 | 19.45 | 19.69 | 7,818 | -0.84(-4.08%) |
Oct 04, 2022 | 20.06 | 20.81 | 20.06 | 20.52 | 5,224 | +0.77(+3.90%) |
Oct 03, 2022 | 18.89 | 19.78 | 18.89 | 19.75 | 10,082 | +1.25(+6.78%) |
Sep 30, 2022 | 18.12 | 18.75 | 17.86 | 18.50 | 22,208 | +0.52(+2.91%) |
Sep 29, 2022 | 18.57 | 18.57 | 17.82 | 17.98 | 9,910 | -0.83(-4.40%) |
Sep 28, 2022 | 18.18 | 18.82 | 17.99 | 18.80 | 11,908 | +0.74(+4.11%) |
Sep 27, 2022 | 18.51 | 18.56 | 17.96 | 18.06 | 7,615 | -0.06(-0.31%) |
Sep 26, 2022 | 18.76 | 19.33 | 18.02 | 18.12 | 14,346 | -0.81(-4.27%) |
Sep 23, 2022 | 18.99 | 19.30 | 18.57 | 18.93 | 4,870 | -0.52(-2.70%) |
Sep 22, 2022 | 19.45 | 19.56 | 19.21 | 19.45 | 5,521 | -0.18(-0.91%) |
Sep 21, 2022 | 19.78 | 19.87 | 19.44 | 19.63 | 21,402 | -0.17(-0.86%) |
Sep 20, 2022 | 20.51 | 20.51 | 19.61 | 19.80 | 15,582 | -1.08(-5.19%) |
Sep 19, 2022 | 20.03 | 20.88 | 19.97 | 20.88 | 16,761 | +0.55(+2.70%) |
Sep 16, 2022 | 21.59 | 21.75 | 20.10 | 20.33 | 14,518 | -1.73(-7.83%) |
Sep 15, 2022 | 22.22 | 22.58 | 21.76 | 22.06 | 19,601 | -0.34(-1.53%) |
Sep 14, 2022 | 22.91 | 23.09 | 22.34 | 22.41 | 3,523 | -0.24(-1.05%) |
Sep 13, 2022 | 22.82 | 23.23 | 22.61 | 22.64 | 7,243 | -0.73(-3.13%) |
Sep 12, 2022 | 22.92 | 23.49 | 22.61 | 23.37 | 25,993 | +0.74(+3.28%) |
Sep 09, 2022 | 22.31 | 22.83 | 22.19 | 22.63 | 34,539 | +0.54(+2.45%) |
Sep 08, 2022 | 20.86 | 22.09 | 20.86 | 22.09 | 9,845 | +1.04(+4.92%) |
Sep 07, 2022 | 20.41 | 21.16 | 20.23 | 21.06 | 18,971 | +0.75(+3.70%) |
Sep 06, 2022 | 20.59 | 20.88 | 19.86 | 20.30 | 7,365 | -0.54(-2.60%) |
Sep 02, 2022 | 20.72 | 20.92 | 20.26 | 20.85 | 8,897 | +0.30(+1.48%) |
Sep 01, 2022 | 20.29 | 20.79 | 19.25 | 20.54 | 18,110 | -0.08(-0.37%) |
Aug 31, 2022 | 20.27 | 20.72 | 20.16 | 20.62 | 12,941 | +0.42(+2.07%) |
Aug 30, 2022 | 20.44 | 20.83 | 20.20 | 20.20 | 4,578 | -0.55(-2.64%) |
Aug 29, 2022 | 20.59 | 21.18 | 20.59 | 20.75 | 10,435 | -0.09(-0.41%) |
Aug 26, 2022 | 21.46 | 21.46 | 20.75 | 20.83 | 10,507 | -0.27(-1.30%) |
Aug 25, 2022 | 21.86 | 21.98 | 21.11 | 21.11 | 6,787 | -0.78(-3.58%) |
Aug 24, 2022 | 22.18 | 22.41 | 21.68 | 21.89 | 3,229 | -0.59(-2.61%) |
Aug 23, 2022 | 22.10 | 22.65 | 21.96 | 22.47 | 7,999 | +0.73(+3.34%) |
Aug 22, 2022 | 22.13 | 22.16 | 21.38 | 21.75 | 13,999 | -0.37(-1.67%) |
Aug 19, 2022 | 22.44 | 22.49 | 22.11 | 22.12 | 2,073 | -0.65(-2.86%) |
Aug 18, 2022 | 23.58 | 23.58 | 22.65 | 22.77 | 18,343 | -0.86(-3.64%) |
Aug 17, 2022 | 24.33 | 24.70 | 23.63 | 23.63 | 7,064 | -1.10(-4.47%) |
Aug 16, 2022 | 24.40 | 25.02 | 24.20 | 24.73 | 21,618 | +0.50(+2.07%) |
Aug 15, 2022 | 24.00 | 24.36 | 23.96 | 24.23 | 5,950 | +0.07(+0.27%) |
Aug 12, 2022 | 23.49 | 24.34 | 23.38 | 24.17 | 12,373 | +0.50(+2.11%) |
Aug 11, 2022 | 24.35 | 24.35 | 23.40 | 23.66 | 5,947 | -0.47(-1.96%) |
Aug 10, 2022 | 24.49 | 24.69 | 24.08 | 24.14 | 15,560 | -0.06(-0.23%) |
Aug 09, 2022 | 23.68 | 24.38 | 23.68 | 24.19 | 26,175 | +1.21(+5.26%) |
Aug 08, 2022 | 23.32 | 24.98 | 22.98 | 22.98 | 44,574 | +0.00(+0.00%) |
Aug 05, 2022 | 22.66 | 23.12 | 20.93 | 22.98 | 27,611 | +1.52(+7.08%) |
Aug 04, 2022 | 20.09 | 21.51 | 20.09 | 21.46 | 21,451 | +0.86(+4.17%) |
Aug 03, 2022 | 19.37 | 20.69 | 19.37 | 20.61 | 10,938 | +1.32(+6.86%) |
Aug 02, 2022 | 18.75 | 19.54 | 18.75 | 19.28 | 23,256 | +0.31(+1.62%) |