Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.71 | 22.90 | 22.48 | 22.77 | 1,263,453 | +0.04(+0.16%) |
Oct 28, 2022 | 22.45 | 22.75 | 22.21 | 22.74 | 1,197,603 | +0.50(+2.23%) |
Oct 27, 2022 | 22.36 | 22.60 | 22.17 | 22.24 | 1,087,000 | +0.02(+0.08%) |
Oct 26, 2022 | 22.30 | 22.46 | 22.07 | 22.22 | 1,464,547 | +0.29(+1.32%) |
Oct 25, 2022 | 21.57 | 22.09 | 21.42 | 21.93 | 1,962,984 | +0.36(+1.69%) |
Oct 24, 2022 | 21.19 | 21.59 | 21.09 | 21.57 | 2,139,706 | +0.51(+2.44%) |
Oct 21, 2022 | 20.68 | 21.21 | 20.34 | 21.05 | 3,251,591 | +1.37(+6.94%) |
Oct 20, 2022 | 20.42 | 20.58 | 19.53 | 19.69 | 1,843,276 | -0.84(-4.10%) |
Oct 19, 2022 | 20.54 | 20.78 | 20.27 | 20.53 | 1,330,999 | -0.14(-0.68%) |
Oct 18, 2022 | 20.90 | 21.01 | 20.51 | 20.67 | 1,570,379 | +0.11(+0.55%) |
Oct 17, 2022 | 20.58 | 20.93 | 20.33 | 20.56 | 1,770,729 | +0.36(+1.81%) |
Oct 14, 2022 | 20.47 | 20.88 | 20.15 | 20.19 | 1,238,942 | -0.31(-1.51%) |
Oct 13, 2022 | 19.34 | 20.55 | 19.12 | 20.50 | 1,549,198 | +0.98(+5.03%) |
Oct 12, 2022 | 19.52 | 19.78 | 19.24 | 19.52 | 1,092,265 | +0.05(+0.24%) |
Oct 11, 2022 | 19.58 | 19.81 | 19.33 | 19.47 | 1,534,578 | -0.21(-1.05%) |
Oct 10, 2022 | 19.85 | 19.93 | 19.59 | 19.68 | 958,282 | -0.04(-0.19%) |
Oct 07, 2022 | 20.24 | 20.28 | 19.63 | 19.71 | 1,555,262 | -0.62(-3.04%) |
Oct 06, 2022 | 20.15 | 20.38 | 20.02 | 20.33 | 1,763,732 | +0.12(+0.60%) |
Oct 05, 2022 | 19.85 | 20.22 | 19.80 | 20.21 | 1,826,101 | +0.05(+0.23%) |
Oct 04, 2022 | 19.38 | 20.16 | 19.38 | 20.16 | 2,024,357 | +0.95(+4.97%) |
Oct 03, 2022 | 19.05 | 19.32 | 18.63 | 19.21 | 1,624,026 | +0.43(+2.29%) |
Sep 30, 2022 | 18.87 | 19.18 | 18.72 | 18.78 | 1,411,765 | -0.01(-0.05%) |
Sep 29, 2022 | 18.79 | 18.86 | 18.47 | 18.79 | 1,360,950 | -0.23(-1.23%) |
Sep 28, 2022 | 18.70 | 19.19 | 18.62 | 19.02 | 1,528,467 | +0.34(+1.80%) |
Sep 27, 2022 | 19.05 | 19.16 | 18.46 | 18.69 | 1,377,630 | -0.13(-0.70%) |
Sep 26, 2022 | 18.88 | 19.16 | 18.67 | 18.82 | 1,424,774 | -0.25(-1.32%) |
Sep 23, 2022 | 19.07 | 19.13 | 18.70 | 19.07 | 1,578,029 | -0.26(-1.35%) |
Sep 22, 2022 | 19.53 | 19.59 | 19.16 | 19.33 | 1,301,624 | -0.13(-0.67%) |
Sep 21, 2022 | 19.85 | 19.98 | 19.45 | 19.46 | 1,420,776 | -0.28(-1.42%) |
Sep 20, 2022 | 19.64 | 19.81 | 19.55 | 19.74 | 1,546,167 | +0.00(+0.00%) |
Sep 19, 2022 | 19.10 | 19.77 | 19.10 | 19.74 | 1,075,448 | +0.39(+2.03%) |
Sep 16, 2022 | 19.51 | 19.54 | 19.08 | 19.35 | 3,106,735 | -0.40(-2.04%) |
Sep 15, 2022 | 19.36 | 19.92 | 19.26 | 19.75 | 1,649,876 | +0.44(+2.28%) |
Sep 14, 2022 | 19.07 | 19.31 | 18.84 | 19.31 | 1,880,931 | +0.34(+1.77%) |
Sep 13, 2022 | 19.18 | 19.35 | 18.90 | 18.98 | 1,613,215 | -0.56(-2.87%) |
Sep 12, 2022 | 19.40 | 19.64 | 19.32 | 19.54 | 1,368,491 | +0.21(+1.06%) |
Sep 09, 2022 | 19.29 | 19.44 | 19.24 | 19.33 | 988,991 | +0.18(+0.93%) |
Sep 08, 2022 | 18.58 | 19.18 | 18.47 | 19.15 | 1,305,894 | +0.39(+2.09%) |
Sep 07, 2022 | 18.20 | 18.85 | 18.14 | 18.76 | 1,116,227 | +0.43(+2.35%) |
Sep 06, 2022 | 18.76 | 18.76 | 18.19 | 18.33 | 1,123,783 | -0.29(-1.56%) |
Sep 02, 2022 | 18.91 | 19.13 | 18.53 | 18.62 | 1,084,652 | -0.05(-0.25%) |
Sep 01, 2022 | 18.67 | 18.70 | 18.48 | 18.67 | 939,517 | -0.07(-0.40%) |
Aug 31, 2022 | 18.82 | 18.94 | 18.68 | 18.74 | 1,018,949 | -0.06(-0.30%) |
Aug 30, 2022 | 18.85 | 18.95 | 18.61 | 18.80 | 1,019,068 | +0.05(+0.25%) |
Aug 29, 2022 | 18.87 | 18.95 | 18.68 | 18.75 | 1,108,131 | -0.31(-1.65%) |
Aug 26, 2022 | 19.75 | 19.75 | 19.04 | 19.07 | 1,208,852 | -0.57(-2.92%) |
Aug 25, 2022 | 19.32 | 19.66 | 19.29 | 19.64 | 862,574 | +0.35(+1.82%) |
Aug 24, 2022 | 19.36 | 19.48 | 19.27 | 19.29 | 1,163,114 | -0.19(-1.00%) |
Aug 23, 2022 | 19.51 | 19.69 | 19.46 | 19.48 | 1,764,063 | -0.05(-0.24%) |
Aug 22, 2022 | 19.84 | 19.85 | 19.43 | 19.53 | 1,941,836 | -0.67(-3.30%) |
Aug 19, 2022 | 20.18 | 20.27 | 19.89 | 20.20 | 2,580,109 | -0.06(-0.27%) |
Aug 18, 2022 | 20.15 | 20.25 | 20.02 | 20.25 | 794,188 | +0.17(+0.83%) |
Aug 17, 2022 | 19.98 | 20.16 | 19.89 | 20.09 | 997,308 | -0.15(-0.73%) |
Aug 16, 2022 | 19.82 | 20.28 | 19.82 | 20.23 | 1,100,699 | +0.31(+1.58%) |
Aug 15, 2022 | 19.55 | 19.96 | 19.43 | 19.92 | 1,281,431 | +0.12(+0.61%) |
Aug 12, 2022 | 19.55 | 19.81 | 19.44 | 19.80 | 1,145,826 | +0.34(+1.76%) |
Aug 11, 2022 | 19.45 | 19.55 | 19.36 | 19.46 | 1,361,946 | +0.18(+0.91%) |
Aug 10, 2022 | 19.14 | 19.36 | 19.12 | 19.28 | 1,187,209 | +0.41(+2.16%) |
Aug 09, 2022 | 18.82 | 18.87 | 18.68 | 18.87 | 898,491 | +0.07(+0.39%) |
Aug 08, 2022 | 18.93 | 19.09 | 18.73 | 18.80 | 990,960 | -0.05(-0.25%) |
Aug 05, 2022 | 18.46 | 18.86 | 18.40 | 18.84 | 1,014,645 | +0.38(+2.06%) |
Aug 04, 2022 | 18.61 | 18.68 | 18.34 | 18.46 | 1,039,287 | -0.25(-1.34%) |
Aug 03, 2022 | 18.62 | 18.83 | 18.40 | 18.71 | 1,395,576 | +0.31(+1.71%) |
Aug 02, 2022 | 18.59 | 18.66 | 18.39 | 18.40 | 1,079,256 | -0.26(-1.39%) |