Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.84 | 16.50 | 15.62 | 16.37 | 72,487 | +0.46(+2.89%) |
Oct 28, 2022 | 14.93 | 15.95 | 14.56 | 15.91 | 111,951 | +0.99(+6.64%) |
Oct 27, 2022 | 14.93 | 15.33 | 14.56 | 14.92 | 92,002 | +0.25(+1.70%) |
Oct 26, 2022 | 14.40 | 14.82 | 13.88 | 14.67 | 83,441 | +0.40(+2.80%) |
Oct 25, 2022 | 13.67 | 14.39 | 13.64 | 14.27 | 91,189 | +0.56(+4.08%) |
Oct 24, 2022 | 13.23 | 13.75 | 12.86 | 13.71 | 60,198 | +0.40(+3.01%) |
Oct 21, 2022 | 13.21 | 13.51 | 12.98 | 13.31 | 150,076 | -0.07(-0.52%) |
Oct 20, 2022 | 13.43 | 13.70 | 13.22 | 13.38 | 90,993 | -0.02(-0.15%) |
Oct 19, 2022 | 13.70 | 13.81 | 13.32 | 13.40 | 146,515 | -0.61(-4.35%) |
Oct 18, 2022 | 14.75 | 14.83 | 13.70 | 14.01 | 74,278 | -0.13(-0.92%) |
Oct 17, 2022 | 14.43 | 14.87 | 13.99 | 14.14 | 60,718 | +0.34(+2.46%) |
Oct 14, 2022 | 15.23 | 15.23 | 13.52 | 13.80 | 133,055 | -1.25(-8.31%) |
Oct 13, 2022 | 14.39 | 15.14 | 14.35 | 15.05 | 117,409 | +0.18(+1.21%) |
Oct 12, 2022 | 14.62 | 14.95 | 14.13 | 14.87 | 99,847 | +0.19(+1.29%) |
Oct 11, 2022 | 14.41 | 15.18 | 14.00 | 14.68 | 67,826 | +0.19(+1.31%) |
Oct 10, 2022 | 15.07 | 15.07 | 14.26 | 14.49 | 49,683 | -0.46(-3.08%) |
Oct 07, 2022 | 15.18 | 15.25 | 14.59 | 14.95 | 78,098 | -0.47(-3.05%) |
Oct 06, 2022 | 16.08 | 16.53 | 15.21 | 15.42 | 67,001 | -0.66(-4.10%) |
Oct 05, 2022 | 16.81 | 17.00 | 15.69 | 16.08 | 65,824 | -1.02(-5.96%) |
Oct 04, 2022 | 17.27 | 17.63 | 16.76 | 17.10 | 87,733 | +0.42(+2.52%) |
Oct 03, 2022 | 17.21 | 17.36 | 16.61 | 16.68 | 50,650 | -0.24(-1.42%) |
Sep 30, 2022 | 17.35 | 17.72 | 16.87 | 16.92 | 74,410 | -0.56(-3.20%) |
Sep 29, 2022 | 18.13 | 18.22 | 16.89 | 17.48 | 72,713 | -0.95(-5.15%) |
Sep 28, 2022 | 18.25 | 18.65 | 17.97 | 18.43 | 63,718 | +0.34(+1.88%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.71 | 18.09 | 66,820 | +0.63(+3.61%) |
Sep 26, 2022 | 18.21 | 19.14 | 17.46 | 17.46 | 86,146 | -0.99(-5.37%) |
Sep 23, 2022 | 18.51 | 19.05 | 17.55 | 18.45 | 121,648 | -0.05(-0.27%) |
Sep 22, 2022 | 20.68 | 20.68 | 18.42 | 18.50 | 129,195 | -2.38(-11.40%) |
Sep 21, 2022 | 21.90 | 21.93 | 20.75 | 20.88 | 107,219 | -0.85(-3.91%) |
Sep 20, 2022 | 21.50 | 22.39 | 21.22 | 21.73 | 106,542 | +0.06(+0.28%) |
Sep 19, 2022 | 21.61 | 22.40 | 20.89 | 21.67 | 102,887 | -0.57(-2.56%) |
Sep 16, 2022 | 23.03 | 23.04 | 21.36 | 22.24 | 195,199 | -0.92(-3.97%) |
Sep 15, 2022 | 23.94 | 24.49 | 22.97 | 23.16 | 184,543 | -0.73(-3.06%) |
Sep 14, 2022 | 22.69 | 23.98 | 22.67 | 23.89 | 78,499 | +1.22(+5.38%) |
Sep 13, 2022 | 23.04 | 23.57 | 22.00 | 22.67 | 473,528 | -1.42(-5.89%) |
Sep 12, 2022 | 23.46 | 24.34 | 23.39 | 24.09 | 93,154 | +0.92(+3.97%) |
Sep 09, 2022 | 22.73 | 23.33 | 22.45 | 23.17 | 63,136 | +0.58(+2.57%) |
Sep 08, 2022 | 20.98 | 22.97 | 20.98 | 22.59 | 69,350 | +1.20(+5.61%) |
Sep 07, 2022 | 20.78 | 21.71 | 20.71 | 21.39 | 58,095 | +0.61(+2.94%) |
Sep 06, 2022 | 20.13 | 20.85 | 20.12 | 20.78 | 86,058 | +0.14(+0.68%) |
Sep 02, 2022 | 20.70 | 21.05 | 20.17 | 20.64 | 63,011 | +0.17(+0.83%) |
Sep 01, 2022 | 21.62 | 21.62 | 20.12 | 20.47 | 206,801 | -1.38(-6.32%) |
Aug 31, 2022 | 22.97 | 23.18 | 21.52 | 21.85 | 101,517 | -1.12(-4.88%) |
Aug 30, 2022 | 23.67 | 24.80 | 22.57 | 22.97 | 49,957 | -0.69(-2.92%) |
Aug 29, 2022 | 23.68 | 24.09 | 23.56 | 23.66 | 69,066 | -0.19(-0.80%) |
Aug 26, 2022 | 25.00 | 25.82 | 23.67 | 23.85 | 77,824 | -1.15(-4.60%) |
Aug 25, 2022 | 24.85 | 25.16 | 24.43 | 25.00 | 55,491 | +0.40(+1.63%) |
Aug 24, 2022 | 23.81 | 25.10 | 23.81 | 24.60 | 53,150 | +0.81(+3.40%) |
Aug 23, 2022 | 23.50 | 24.64 | 23.50 | 23.79 | 61,763 | +0.12(+0.51%) |
Aug 22, 2022 | 24.53 | 24.70 | 23.05 | 23.67 | 125,783 | -1.41(-5.62%) |
Aug 19, 2022 | 26.70 | 26.70 | 25.05 | 25.08 | 148,488 | -1.87(-6.94%) |
Aug 18, 2022 | 26.13 | 27.08 | 25.97 | 26.95 | 55,911 | +0.68(+2.59%) |
Aug 17, 2022 | 26.85 | 27.50 | 25.84 | 26.27 | 110,241 | -0.71(-2.63%) |
Aug 16, 2022 | 26.49 | 27.99 | 25.02 | 26.98 | 359,615 | +0.67(+2.55%) |
Aug 15, 2022 | 26.03 | 26.41 | 25.57 | 26.31 | 162,656 | -0.22(-0.83%) |
Aug 12, 2022 | 26.88 | 27.49 | 25.87 | 26.53 | 199,177 | +0.25(+0.95%) |
Aug 11, 2022 | 25.03 | 26.35 | 24.93 | 26.28 | 311,457 | +1.37(+5.50%) |
Aug 10, 2022 | 26.19 | 26.19 | 24.38 | 24.91 | 415,084 | +0.50(+2.05%) |
Aug 09, 2022 | 23.00 | 25.42 | 22.21 | 24.41 | 418,002 | +3.97(+19.42%) |
Aug 08, 2022 | 19.19 | 20.51 | 19.19 | 20.44 | 112,667 | +1.30(+6.79%) |
Aug 05, 2022 | 18.69 | 19.45 | 18.40 | 19.14 | 70,807 | +0.26(+1.38%) |
Aug 04, 2022 | 18.61 | 18.94 | 18.45 | 18.88 | 70,279 | +0.52(+2.83%) |
Aug 03, 2022 | 17.93 | 18.74 | 17.61 | 18.36 | 80,805 | +0.84(+4.79%) |
Aug 02, 2022 | 16.64 | 17.77 | 16.39 | 17.52 | 62,825 | +0.88(+5.29%) |